$2.03 -0.11 (%) Intermolecular Inc - NASDAQ

Sep. 1, 2015 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMI historical data

Date Open High Low Close Volume
8/31/20152.162.212.022.1461,323
8/28/20152.092.192.092.1321,889
8/27/20151.992.101.992.1091,038
8/26/20152.082.081.912.05111,234
8/25/20151.992.051.982.0240,026
8/24/20151.901.971.901.9627,055
8/21/20152.002.131.912.1322,312
8/20/20152.002.001.961.9819,521
8/19/20152.042.081.991.9916,177
8/18/20152.092.092.072.07714
8/17/20152.082.112.072.0816,559
8/14/20151.972.041.962.0431,320
8/13/20152.032.061.981.9926,074
8/12/20152.172.202.062.06173,956
8/11/20152.162.252.102.12109,834
8/10/20152.212.212.102.1118,920
8/7/20152.252.272.182.185,424
8/6/20152.102.332.102.2839,147
8/5/20152.102.122.102.104,336
8/4/20152.102.122.102.1011,150
8/3/20152.152.162.102.1138,202
7/31/20152.152.212.152.206,122
7/30/20152.152.202.152.1616,541
7/29/20152.192.222.152.1537,818
7/28/20152.322.322.172.2440,747
7/27/20152.152.402.152.2227,723
7/24/20152.262.272.152.209,957
7/23/20152.272.362.122.2933,917
7/22/20152.212.392.152.2921,787
7/21/20152.272.402.192.3140,857
7/20/20152.262.352.182.2819,797
7/17/20152.262.302.142.2522,836
7/16/20152.282.302.162.2617,415
7/15/20152.232.292.102.2855,181
7/14/20152.312.332.182.2028,922
7/13/20152.412.442.172.3554,142
7/10/20152.272.382.182.3747,652
7/9/20152.182.252.102.2516,655
7/8/20152.112.222.102.1522,276
7/7/20152.112.182.102.166,549
7/6/20152.102.192.102.1021,291
7/2/20152.102.192.002.1634,779
7/1/20151.972.131.922.1047,469
6/30/20151.932.161.931.979,236
6/29/20152.062.071.881.8826,356
6/26/20152.112.252.042.15218,587
6/25/20152.022.151.982.1380,473
6/24/20151.922.021.801.971,584,821
6/23/20151.891.951.891.9248,980
6/22/20151.961.961.921.9213,703
6/19/20151.982.031.891.8978,182
6/18/20151.992.061.992.0115,427
6/17/20152.042.102.012.0122,376
6/16/20152.052.121.932.07569,573
6/15/20152.152.152.052.0829,702
6/12/20152.172.172.002.1531,898
6/11/20152.102.172.092.1530,600
6/10/20152.002.092.002.0843,137
6/9/20151.902.001.891.9965,442
6/8/20151.901.941.881.9027,101
6/5/20151.851.921.851.9034,183
6/4/20151.901.911.851.8857,223
6/3/20151.851.931.811.90234,602
6/2/20151.881.901.851.8968,945
6/1/20151.901.901.831.9029,774
5/29/20151.851.911.851.9025,030
5/28/20151.871.871.801.82307,748
5/27/20151.851.901.811.8212,409
5/26/20151.901.901.781.8441,820
5/22/20151.881.951.881.9229,693
5/21/20151.801.871.801.8333,236
5/20/20151.851.851.771.79110,384
5/19/20151.861.861.801.8243,938
5/18/20151.841.851.831.8413,075
5/15/20151.891.921.831.8625,959
5/14/20151.781.901.781.8638,176
5/13/20151.801.911.801.90126,781
5/12/20151.751.861.751.8271,711
5/11/20151.761.831.761.8322,059
5/8/20151.671.831.671.81273,732
5/7/20151.691.721.671.6918,867
5/6/20151.721.731.721.7214,698
5/5/20151.651.721.651.707,775
5/4/20151.671.721.671.6813,849
5/1/20151.761.791.701.7067,257
4/30/20151.811.811.751.757,802
4/29/20151.721.781.721.7511,825
4/28/20151.791.801.731.7428,333
4/27/20151.751.791.731.7342,194
4/24/20151.711.731.711.7212,683
4/23/20151.721.761.661.7189,570
4/22/20151.741.741.711.717,731
4/21/20151.681.761.681.7159,264
4/20/20151.701.701.621.6931,073
4/17/20151.731.771.651.70160,851
4/16/20151.861.861.811.8351,460
4/15/20151.841.861.801.8247,507
4/14/20151.871.871.771.83102,664
4/13/20151.811.861.701.8646,863
4/10/20151.771.851.761.8435,589
  • Showing 1-100 of 950 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!