$1.74 +0.01 (%) Intermolecular Inc - NASDAQ

Feb. 27, 2015 | 11:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMI historical data

Date Open High Low Close Volume
2/26/20151.741.751.651.73158,286
2/25/20151.671.741.561.74273,406
2/24/20151.621.701.621.6720,732
2/23/20151.691.741.551.65259,072
2/20/20151.801.821.691.7334,699
2/19/20151.801.841.721.8142,184
2/18/20151.801.881.721.85189,162
2/17/20151.741.771.621.77276,909
2/13/20151.801.801.611.70806,923
2/12/20151.801.901.681.9051,818
2/11/20151.761.801.671.8057,656
2/10/20151.601.761.581.765,278,550
2/9/20151.641.641.551.635,427
2/6/20151.551.661.551.6311,584
2/5/20151.621.631.571.5722,055
2/4/20151.651.741.591.5915,448
2/3/20151.641.651.581.6513,662
2/2/20151.691.691.601.606,471
1/30/20151.641.661.611.6311,467
1/29/20151.661.721.611.6734,504
1/28/20151.621.701.621.6920,531
1/27/20151.641.731.641.7023,175
1/26/20151.651.711.601.6179,315
1/23/20151.701.711.651.6515,922
1/22/20151.741.741.681.71398,029
1/21/20151.761.761.701.7151,786
1/20/20151.781.841.751.7661,202
1/16/20151.771.801.751.7569,013
1/15/20151.761.881.751.7715,040
1/14/20151.851.861.751.8619,233
1/13/20151.781.901.781.85140,471
1/12/20151.821.901.761.7840,089
1/9/20151.941.941.791.8072,689
1/8/20151.961.961.801.81113,605
1/7/20151.911.921.811.85145,111
1/6/20151.921.931.851.9349,048
1/5/20151.991.991.911.935,033
1/2/20151.931.961.911.9613,607
12/31/20141.931.941.911.9354,508
12/30/20141.992.001.911.9315,566
12/29/20141.951.971.911.9344,830
12/26/20141.932.001.911.98103,446
12/24/20141.952.001.931.9819,902
12/23/20141.982.001.932.00125,415
12/22/20141.952.001.951.9923,213
12/19/20141.952.001.912.0028,082
12/18/20141.952.091.902.0087,933
12/17/20141.941.951.911.9186,840
12/16/20141.951.981.921.9725,469
12/15/20141.961.991.911.9914,843
12/12/20141.991.991.921.9512,360
12/11/20142.002.001.961.974,950
12/10/20142.002.001.941.944,631
12/9/20141.902.001.902.0012,624
12/8/20141.891.981.891.9418,427
12/5/20141.952.031.821.88101,609
12/4/20142.122.121.911.97135,489
12/3/20142.032.092.032.0559,355
12/2/20142.102.122.002.0973,907
12/1/20142.162.162.082.1253,581
11/28/20142.292.292.162.1643,980
11/26/20142.212.322.182.3214,411
11/25/20142.252.252.202.222,122
11/24/20142.252.282.172.2862,848
11/21/20142.272.282.252.274,427
11/20/20142.242.282.232.2332,794
11/19/20142.282.282.252.2825,871
11/18/20142.282.312.272.2810,046
11/17/20142.332.332.232.2615,771
11/14/20142.152.312.112.3029,243
11/13/20142.182.182.132.17186,822
11/12/20142.232.252.172.2025,599
11/11/20142.222.262.152.18121,396
11/10/20142.202.262.172.2280,223
11/7/20142.202.202.182.2053,644
11/6/20142.232.242.162.1854,558
11/5/20142.172.172.162.1656,143
11/4/20142.252.272.182.19415,552
11/3/20142.322.402.302.3064,316
10/31/20142.302.422.252.34130,923
10/30/20142.262.272.152.2311,771
10/29/20142.262.262.172.173,405
10/28/20141.972.301.932.24586,337
10/27/20142.012.021.931.9657,666
10/24/20142.072.101.982.0159,640
10/23/20142.102.102.002.0656,410
10/22/20142.082.092.012.0839,857
10/21/20142.082.111.992.1075,396
10/20/20142.072.122.022.0735,393
10/17/20142.122.202.062.06235,514
10/16/20142.112.212.052.14159,620
10/15/20142.112.152.112.1412,518
10/14/20142.082.201.972.11178,651
10/13/20142.282.282.052.07208,139
10/10/20142.292.292.242.2557,360
10/9/20142.342.342.282.2958,221
10/8/20142.302.332.272.3137,795
10/7/20142.282.322.252.3049,454
10/6/20142.302.332.282.3016,650
10/3/20142.352.352.272.3113,716
  • Showing 1-100 of 821 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center