Intermolecular Inc $2.25

up +0.04


29/7/2014 04:00 PM  |  NASDAQ : IMI  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMI historical data

Date Open High Low Close Volume
7/28/20142.262.272.212.2127,316
7/25/20142.302.312.242.2556,705
7/24/20142.252.342.252.3246,744
7/23/20142.352.452.202.2599,349
7/22/20142.252.452.252.3256,715
7/21/20142.252.352.242.3460,325
7/18/20142.302.302.252.2616,279
7/17/20142.332.342.262.2826,098
7/16/20142.282.302.252.2840,827
7/15/20142.292.322.282.28129,537
7/14/20142.282.442.282.2851,899
7/11/20142.292.322.282.2919,781
7/10/20142.282.332.242.2865,662
7/9/20142.392.462.342.3452,193
7/8/20142.382.442.272.38141,613
7/7/20142.602.602.382.39171,970
7/3/20142.552.612.532.6075,246
7/2/20142.412.642.402.51105,261
7/1/20142.352.432.332.4393,590
6/30/20142.172.372.122.33210,882
6/27/20142.172.742.172.512,478,617
6/26/20142.252.272.192.2060,004
6/25/20142.202.262.172.24172,108
6/24/20142.232.302.202.20110,880
6/23/20142.242.252.202.22123,314
6/20/20142.342.402.232.25194,721
6/19/20142.382.392.282.3263,071
6/18/20142.442.462.342.3751,791
6/17/20142.352.492.332.41337,277
6/16/20142.342.402.282.3785,381
6/13/20142.342.342.282.2970,388
6/12/20142.322.402.312.3276,602
6/11/20142.392.412.262.34112,539
6/10/20142.302.392.252.39108,493
6/9/20142.332.422.262.31167,356
6/6/20142.382.422.302.32109,400
6/5/20142.202.382.202.35205,083
6/4/20142.252.262.202.21110,322
6/3/20142.312.342.252.26252,879
6/2/20142.432.492.352.38160,877
5/30/20142.522.522.412.44326,697
5/29/20142.592.632.472.50144,925
5/28/20142.502.662.502.59328,151
5/27/20142.452.602.412.52438,511
5/23/20142.412.612.412.46365,486
5/22/20142.662.742.372.42767,985
5/21/20142.872.882.602.65524,370
5/20/20142.853.072.772.841,723,231
5/19/20142.553.452.553.169,893,768
5/16/20142.182.292.182.27109,418
5/15/20142.132.192.102.17121,018
5/14/20142.202.202.142.1569,347
5/13/20142.292.322.182.21251,890
5/12/20142.232.422.222.28107,059
5/9/20142.182.232.152.2183,879
5/8/20142.252.312.192.20476,754
5/7/20142.622.622.312.32300,896
5/6/20142.682.712.632.70128,235
5/5/20142.712.732.692.70191,878
5/2/20142.712.722.652.68235,542
5/1/20142.702.752.672.7287,318
4/30/20142.622.732.622.7261,222
4/29/20142.532.682.522.64859,663
4/28/20142.592.602.502.53468,810
4/25/20142.632.642.562.5680,675
4/24/20142.642.702.642.6559,561
4/23/20142.682.692.612.6359,724
4/22/20142.702.742.652.6787,063
4/21/20142.702.732.652.7171,072
4/17/20142.622.742.572.71282,735
4/16/20142.582.652.552.61199,366
4/15/20142.622.642.562.57157,575
4/14/20142.742.742.592.61259,608
4/11/20142.732.782.702.71126,116
4/10/20142.852.852.722.76202,000
4/9/20142.782.892.782.86180,962
4/8/20142.752.812.702.77240,755
4/7/20142.782.792.712.76161,345
4/4/20142.802.852.742.80207,721
4/3/20142.762.782.722.77182,982
4/2/20142.802.812.742.76114,592
4/1/20142.822.872.782.81117,371
3/31/20142.962.962.702.80236,510
3/28/20142.932.982.882.95260,389
3/27/20142.862.982.832.91659,246
3/26/20142.852.892.772.85274,107
3/25/20142.842.872.712.83250,652
3/24/20142.832.882.712.80201,830
3/21/20142.862.932.802.81352,261
3/20/20142.812.952.812.87587,037
3/19/20142.852.902.822.83126,763
3/18/20142.742.882.722.86220,817
3/17/20142.712.862.712.74187,467
3/14/20142.712.852.702.73128,752
3/13/20142.832.862.672.73153,043
3/12/20142.762.922.722.83170,574
3/11/20142.712.862.702.76207,253
3/10/20142.772.822.702.71122,029
3/7/20142.802.842.702.78120,810
3/6/20142.822.862.752.79225,150
Trading Center