$1.18 +0.02 (%) Intermolecular Inc - NASDAQ

Aug. 25, 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
8/24/20161.201.211.161.1621,256
8/23/20161.171.211.161.1729,188
8/22/20161.181.211.141.2141,152
8/19/20161.161.181.161.1737,420
8/18/20161.181.201.161.1734,797
8/17/20161.131.221.131.2018,108
8/16/20161.191.191.131.15104,125
8/15/20161.241.271.191.19110,653
8/12/20161.261.291.131.27121,084
8/11/20161.251.301.181.26198,561
8/10/20161.151.281.071.25306,767
8/9/20160.961.150.961.142,250,116
8/8/20161.041.050.960.96332,175
8/5/20161.351.360.901.00713,579
8/4/20161.441.441.351.3534,423
8/3/20161.421.441.401.4239,718
8/2/20161.471.471.371.4218,537
8/1/20161.441.471.421.4212,872
7/29/20161.461.471.421.4213,343
7/28/20161.421.481.421.4513,942
7/27/20161.471.491.421.4217,246
7/26/20161.461.491.421.4436,796
7/25/20161.491.531.481.4915,570
7/22/20161.471.481.431.488,814
7/21/20161.491.501.411.454,059
7/20/20161.451.501.451.482,745
7/19/20161.511.541.451.4532,464
7/18/20161.491.531.471.5011,830
7/15/20161.531.541.461.4721,435
7/14/20161.481.541.451.5218,762
7/13/20161.541.541.471.4918,291
7/12/20161.481.531.481.5035,485
7/11/20161.501.551.471.4912,908
7/8/20161.541.541.471.5026,373
7/7/20161.491.541.481.5111,187
7/6/20161.511.541.461.5021,889
7/5/20161.501.541.461.539,789
7/1/20161.491.551.491.5525,282
6/30/20161.451.561.451.4850,719
6/29/20161.561.561.461.505,239
6/28/20161.511.531.401.5217,049
6/27/20161.561.561.421.4435,919
6/24/20161.541.561.461.51114,141
6/23/20161.581.621.551.5542,998
6/22/20161.611.641.561.5720,576
6/21/20161.661.681.591.6030,461
6/20/20161.651.691.611.6410,799
6/17/20161.601.701.561.6334,833
6/16/20161.611.621.551.60156,869
6/15/20161.591.711.591.6125,050
6/14/20161.661.671.591.6025,280
6/13/20161.851.851.591.67134,648
6/10/20161.831.851.791.8141,403
6/9/20161.851.911.801.8480,935
6/8/20161.831.961.801.8361,292
6/7/20161.861.881.821.8224,679
6/6/20161.821.891.821.8521,006
6/3/20161.801.821.791.8219,672
6/2/20161.801.831.801.8020,166
6/1/20161.801.831.791.7955,431
5/31/20161.801.861.801.8027,357
5/27/20161.851.861.801.8238,270
5/26/20161.841.861.781.7838,382
5/25/20161.831.851.821.8541,954
5/24/20161.861.871.831.8338,462
5/23/20161.891.941.851.8556,792
5/20/20161.871.901.871.8760,185
5/19/20161.851.881.821.8563,487
5/18/20161.921.921.881.8839,683
5/17/20161.941.941.841.94143,533
5/16/20161.941.981.901.9081,412
5/13/20162.032.031.951.9822,799
5/12/20162.032.031.991.9914,078
5/11/20162.012.031.992.0041,316
5/10/20162.012.041.971.9946,511
5/9/20162.032.041.952.0070,996
5/6/20162.382.381.961.9785,387
5/5/20162.302.382.252.2763,293
5/4/20162.432.442.222.2664,997
5/3/20162.352.472.322.4714,093
5/2/20162.402.492.372.4010,207
4/29/20162.502.512.402.4238,192
4/28/20162.452.522.452.5017,438
4/27/20162.432.522.432.5115,688
4/26/20162.392.512.392.5128,734
4/25/20162.522.522.402.4617,804
4/22/20162.372.492.312.4658,571
4/21/20162.392.502.392.4117,270
4/20/20162.432.572.282.4159,897
4/19/20162.372.482.362.4343,681
4/18/20162.372.442.372.3941,215
4/15/20162.382.462.352.3529,876
4/14/20162.372.422.352.4019,692
4/13/20162.422.422.362.3616,766
4/12/20162.352.402.322.3924,326
4/11/20162.402.412.352.3512,027
4/8/20162.372.402.282.3818,571
4/7/20162.402.472.322.3610,769
4/6/20162.432.462.302.4082,581
4/5/20162.492.522.422.4832,539
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center