$1.13 0.00 (%) Intermolecular Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMI historical data

Date Open High Low Close Volume
1/20/20171.081.151.051.1311,982
1/19/20171.181.181.091.1358,176
1/18/20171.061.191.051.14115,233
1/17/20171.071.111.051.0829,551
1/13/20171.061.061.051.069,910
1/12/20171.041.071.041.053,333
1/11/20171.051.101.041.0517,712
1/10/20171.041.060.971.0693,959
1/9/20171.051.051.011.0219,567
1/6/20171.041.050.961.007,994
1/5/20170.931.000.930.9820,185
1/4/20171.021.040.960.987,464
1/3/20171.001.000.950.989,308
12/30/20161.031.030.950.95983,826
12/29/20160.981.030.980.9949,175
12/28/20161.001.010.980.9829,323
12/27/20161.031.070.980.9816,765
12/23/20161.031.070.981.026,716
12/22/20161.051.070.981.0284,889
12/21/20161.101.111.021.0336,493
12/20/20161.201.201.101.10108,204
12/19/20160.981.180.981.15369,469
12/16/20161.031.081.001.08179,769
12/15/20161.001.020.951.01122,646
12/14/20161.011.010.950.9920,218
12/13/20161.051.050.981.0132,117
12/12/20161.051.051.001.0019,592
12/9/20161.021.051.011.0113,887
12/8/20161.001.061.001.0136,988
12/7/20161.101.101.021.044,157
12/6/20160.971.040.971.0066,671
12/5/20160.981.020.940.9630,726
12/2/20161.041.040.970.9827,926
12/1/20161.041.040.980.9853,387
11/30/20161.011.021.011.0216,597
11/29/20161.011.021.001.0118,884
11/28/20161.041.040.981.0011,287
11/25/20161.031.051.031.045,039
11/23/20161.021.031.011.0320,478
11/22/20161.061.080.971.0016,376
11/21/20161.081.081.031.0534,457
11/18/20161.001.071.001.0592,311
11/17/20161.041.041.001.01130,034
11/16/20161.051.051.021.04144,510
11/15/20160.881.050.841.051,938,215
11/14/20160.880.880.850.8832,601
11/11/20160.810.890.800.8755,301
11/10/20160.790.850.790.8337,409
11/9/20160.830.830.780.81149,960
11/8/20160.880.880.820.8463,525
11/7/20160.850.920.820.8958,186
11/4/20160.900.900.800.8663,588
11/3/20160.920.930.870.9081,203
11/2/20160.940.980.940.95111,752
11/1/20161.001.000.920.9765,225
10/31/20161.001.010.970.986,555
10/28/20160.961.000.961.008,286
10/27/20160.991.010.960.9720,370
10/26/20161.001.010.961.0031,948
10/25/20160.971.000.960.966,614
10/24/20160.961.010.960.9810,644
10/21/20160.961.010.960.982,349
10/20/20160.981.010.960.988,393
10/19/20161.011.020.981.0078,792
10/18/20160.961.020.961.0175,288
10/17/20161.001.020.960.96110,377
10/14/20160.951.010.950.9933,729
10/13/20160.951.000.950.9670,272
10/12/20160.981.010.970.9918,817
10/11/20160.991.000.980.9836,227
10/10/20160.990.990.980.9813,275
10/7/20161.001.000.980.9918,656
10/6/20161.001.010.990.9954,487
10/5/20160.951.020.940.9924,362
10/4/20160.960.990.940.9794,023
10/3/20160.981.040.930.9452,950
9/30/20161.001.030.980.9949,990
9/29/20161.021.020.990.9950,041
9/28/20161.011.020.990.9931,934
9/27/20161.031.030.991.018,526
9/26/20161.031.030.990.992,179
9/23/20161.081.080.991.00103,223
9/22/20161.001.070.991.0420,408
9/21/20161.001.060.990.9971,280
9/20/20161.041.051.001.0140,875
9/19/20161.101.101.011.0368,597
9/16/20161.001.101.001.09194,243
9/15/20161.001.041.001.0020,814
9/14/20160.991.040.991.0268,916
9/13/20160.981.010.981.0054,521
9/12/20161.101.100.981.0082,150
9/9/20161.031.091.001.0184,514
9/8/20161.041.081.021.0273,132
9/7/20161.101.101.031.03200,963
9/6/20161.081.131.051.09170,790
9/2/20161.131.171.101.1021,673
9/1/20161.161.181.111.1165,289
8/31/20161.161.181.151.1716,260
8/30/20161.161.181.151.166,555
8/29/20161.161.191.151.1513,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center