IMI

Intermolecular, Inc. Historical Stock Prices

$2.35
*  
0.06
2.62%
Get IMI Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading IMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IMI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.27  2.45  2.27  2.35 25,575
09/17/2014 2.27 2.45 2.27 2.35 25,575
09/16/2014 2.25 2.31 2.24 2.29 35,083
09/15/2014 2.34 2.34 2.22 2.26 39,032
09/12/2014 2.39 2.39 2.31 2.34 20,307
09/11/2014 2.37 2.43 2.33 2.37 31,251
09/10/2014 2.35 2.37 2.33 2.37 60,243
09/09/2014 2.42 2.42 2.32 2.35 20,104
09/08/2014 2.46 2.47 2.42 2.42 31,221
09/05/2014 2.42 2.44 2.33 2.44 95,346
09/04/2014 2.35 2.49 2.34 2.42 282,723
09/03/2014 2.32 2.4 2.15 2.33 935,586
09/02/2014 2.227 2.33 2.21 2.3 39,565
08/29/2014 2.22 2.24 2.19 2.22 35,703
08/28/2014 2.16 2.21 2.15 2.17 149,144
08/27/2014 2.24 2.24 2.15 2.17 17,450
08/26/2014 2.22 2.24 2.18 2.2 37,988
08/25/2014 2.219 2.34 2.2 2.22 94,372
08/22/2014 2.24 2.27 2.18 2.18 58,299
08/21/2014 2.19 2.24 2.16 2.225 30,043
08/20/2014 2.19 2.28 2.19 2.24 33,067
08/19/2014 2.25 2.28 2.22 2.25 14,175
08/18/2014 2.3 2.31 2.22 2.24 21,520
08/15/2014 2.21 2.32 2.14 2.3 165,104
08/14/2014 2.17 2.23 2.13 2.2 36,841
08/13/2014 2.18 2.27 2.12 2.19 35,922
08/12/2014 2.2 2.25 2.2 2.24 12,193
08/11/2014 2.24 2.33 2.16 2.2 32,234
08/08/2014 2.25 2.25 2.1 2.22 136,660
08/07/2014 2.23 2.29 2.23 2.23 21,094
08/06/2014 2.24 2.3 2.23 2.24 16,039
08/05/2014 2.27 2.29 2.22 2.23 20,358
08/04/2014 2.25 2.32 2.21 2.29 67,872
08/01/2014 2.33 2.33 2.22 2.25 62,925
07/31/2014 2.3 2.32 2.22 2.23 36,843
07/30/2014 2.26 2.33 2.2401 2.3 46,717
07/29/2014 2.24 2.29 2.23 2.25 23,216
07/28/2014 2.26 2.27 2.21 2.21 27,316
07/25/2014 2.3 2.3056 2.24 2.25 56,705
07/24/2014 2.25 2.34 2.25 2.32 46,744
07/23/2014 2.35 2.45 2.2 2.25 99,349
07/22/2014 2.25 2.45 2.25 2.32 56,715
07/21/2014 2.25 2.35 2.24 2.34 60,325
07/18/2014 2.3 2.3 2.25 2.26 16,279
07/17/2014 2.33 2.34 2.26 2.28 26,098
07/16/2014 2.28 2.3 2.25 2.28 40,827
07/15/2014 2.29 2.32 2.28 2.28 129,537
07/14/2014 2.28 2.44 2.28 2.28 51,899
07/11/2014 2.29 2.32 2.28 2.29 19,781
07/10/2014 2.28 2.325 2.24 2.275 65,662
07/09/2014 2.39 2.46 2.34 2.34 52,193
07/08/2014 2.38 2.44 2.27 2.38 141,613
07/07/2014 2.6 2.6 2.38 2.39 171,970
07/03/2014 2.55 2.61 2.53 2.6 75,246
07/02/2014 2.41 2.64 2.4 2.51 105,261
07/01/2014 2.35 2.43 2.33 2.43 93,590
06/30/2014 2.17 2.37 2.12 2.33 210,882
06/27/2014 2.17 2.74 2.17 2.51 2,262,619
06/26/2014 2.25 2.27 2.19 2.2 60,004
06/25/2014 2.2 2.26 2.17 2.24 172,108
06/24/2014 2.23 2.3 2.2 2.2 110,880
06/23/2014 2.24 2.25 2.2 2.22 123,314
06/20/2014 2.34 2.4 2.23 2.25 194,721
06/19/2014 2.38 2.39 2.28 2.32 63,071
06/18/2014 2.44 2.46 2.34 2.37 51,791
06/17/2014 2.35 2.49 2.33 2.41 337,277
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?