$2.13 +0.01 (%) Intermolecular Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMI historical data

Date Open High Low Close Volume
2/12/20162.152.162.052.1329,333
2/11/20162.112.152.092.139,439
2/10/20162.102.162.042.1571,587
2/9/20162.152.262.102.1653,490
2/8/20162.052.232.032.1731,552
2/5/20161.902.101.902.02194,703
2/4/20161.841.871.811.8684,650
2/3/20161.831.871.821.8316,468
2/2/20161.851.881.811.8337,111
2/1/20161.921.921.821.85128,197
1/29/20161.891.981.731.9189,573
1/28/20161.901.911.851.8956,622
1/27/20161.951.951.891.9018,422
1/26/20161.981.981.931.9437,339
1/25/20162.022.021.901.9723,787
1/22/20161.992.001.902.0052,235
1/21/20162.002.011.901.9928,063
1/20/20162.002.011.952.0017,175
1/19/20162.032.041.992.0162,908
1/15/20162.092.092.002.0336,314
1/14/20162.122.142.102.1233,976
1/13/20162.192.192.082.0817,472
1/12/20162.202.202.092.1278,207
1/11/20162.282.282.112.1411,418
1/8/20162.312.322.252.2632,740
1/7/20162.222.302.162.2847,569
1/6/20162.202.202.162.1925,487
1/5/20162.132.202.132.2017,933
1/4/20162.242.242.112.1634,416
12/31/20152.312.352.282.3246,096
12/30/20152.352.352.252.3154,990
12/29/20152.072.332.072.3090,979
12/28/20152.102.152.102.1365,541
12/24/20152.132.142.062.111,314
12/23/20152.132.152.072.1340,022
12/22/20152.152.182.072.1620,559
12/21/20152.152.172.122.173,465
12/18/20152.142.152.112.1518,602
12/17/20152.062.192.062.1724,089
12/16/20152.112.132.092.1112,828
12/15/20152.042.122.042.104,175
12/14/20152.082.162.072.1216,982
12/11/20152.262.262.132.1511,739
12/10/20152.132.272.092.2678,287
12/9/20152.162.162.052.15224,261
12/8/20152.032.192.032.17122,768
12/7/20152.182.222.032.0621,653
12/4/20152.142.272.112.2217,129
12/3/20152.062.202.032.1919,678
12/2/20152.142.212.062.087,467
12/1/20152.222.272.142.1836,670
11/30/20152.242.282.132.2760,501
11/27/20152.212.252.152.1511,286
11/25/20152.202.252.052.2141,965
11/24/20152.202.312.052.2038,012
11/23/20152.172.252.062.1937,870
11/20/20152.132.252.082.2550,324
11/19/20152.152.152.052.0510,942
11/18/20152.062.162.062.1427,833
11/17/20152.092.102.002.0511,276
11/16/20152.002.061.992.0595,434
11/13/20152.002.052.002.0433,846
11/12/20152.002.001.951.9911,159
11/11/20152.162.202.012.0134,702
11/10/20152.152.202.112.2050,551
11/9/20152.202.212.152.2033,021
11/6/20152.062.202.002.2028,569
11/5/20152.192.192.092.1123,912
11/4/20152.112.182.022.1624,468
11/3/20152.082.132.042.0417,516
11/2/20152.012.121.912.0518,499
10/30/20152.012.102.002.0326,835
10/29/20152.112.141.932.0212,937
10/28/20152.172.191.972.1548,421
10/27/20152.132.192.052.1341,763
10/26/20152.122.211.912.1544,618
10/23/20152.042.121.992.0741,820
10/22/20151.932.051.932.0425,210
10/21/20151.961.961.931.9428,539
10/20/20152.042.051.941.9661,044
10/19/20152.072.071.991.9967,389
10/16/20151.972.071.972.0730,173
10/15/20151.901.971.891.9565,029
10/14/20151.921.971.891.9073,860
10/13/20151.971.991.871.98115,943
10/12/20151.951.961.861.9555,887
10/9/20151.951.991.931.99175,911
10/8/20151.951.981.861.98179,157
10/7/20151.791.921.791.86231,976
10/6/20151.871.871.801.8316,176
10/5/20151.801.901.801.8627,418
10/2/20151.871.891.841.8935,833
10/1/20151.901.901.861.8810,181
9/30/20151.881.901.871.8912,107
9/29/20151.901.991.851.8628,667
9/28/20151.921.941.821.8523,744
9/25/20151.811.931.801.8938,514
9/24/20151.841.901.801.887,744
9/23/20151.881.881.721.88528,082
9/22/20151.901.901.841.8454,730
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center