IMI

Intermolecular, Inc. Historical Stock Prices

$2.23
*  
0.05
2.19%
Get IMI Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading IMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.24  2.28  2.23  2.23 32,794
11/20/2014 2.24 2.28 2.23 2.23 32,794
11/19/2014 2.28 2.28 2.246 2.28 25,871
11/18/2014 2.2796 2.31 2.2675 2.28 10,046
11/17/2014 2.33 2.33 2.23 2.26 15,771
11/14/2014 2.15 2.31 2.11 2.3 29,243
11/13/2014 2.18 2.18 2.13 2.17 186,822
11/12/2014 2.226 2.25 2.17 2.2 25,599
11/11/2014 2.215 2.26 2.15 2.18 121,396
11/10/2014 2.2 2.26 2.17 2.22 80,223
11/07/2014 2.2 2.2 2.175 2.2 53,644
11/06/2014 2.23 2.24 2.16 2.18 54,558
11/05/2014 2.17 2.17 2.16 2.16 54,743
11/04/2014 2.25 2.27 2.18 2.19 415,552
11/03/2014 2.318 2.4 2.3 2.3 64,316
10/31/2014 2.3 2.42 2.25 2.34 130,923
10/30/2014 2.26 2.27 2.15 2.23 11,771
10/29/2014 2.26 2.26 2.17 2.17 3,405
10/28/2014 1.97 2.3 1.93 2.24 586,337
10/27/2014 2.01 2.02 1.93 1.96 57,666
10/24/2014 2.07 2.1 1.98 2.01 59,640
10/23/2014 2.1 2.1 2 2.06 56,410
10/22/2014 2.08 2.09 2.01 2.08 39,857
10/21/2014 2.08 2.11 1.988 2.1 75,396
10/20/2014 2.07 2.12 2.02 2.07 35,393
10/17/2014 2.119 2.2 2.06 2.06 235,514
10/16/2014 2.11 2.21 2.05 2.14 159,620
10/15/2014 2.11 2.15 2.11 2.14 12,518
10/14/2014 2.08 2.2 1.97 2.11 178,651
10/13/2014 2.28 2.28 2.05 2.07 208,139
10/10/2014 2.29 2.29 2.24 2.25 57,360
10/09/2014 2.34 2.34 2.28 2.29 58,221
10/08/2014 2.3 2.33 2.27 2.31 37,795
10/07/2014 2.28 2.32 2.25 2.3 49,454
10/06/2014 2.3 2.33 2.28 2.3 16,650
10/03/2014 2.35 2.35 2.27 2.31 13,716
10/02/2014 2.27 2.34 2.26 2.34 16,800
10/01/2014 2.3 2.31 2.27 2.27 62,085
09/30/2014 2.37 2.42 2.31 2.32 45,249
09/29/2014 2.36 2.36 2.29 2.36 8,815
09/26/2014 2.28 2.4 2.25 2.36 52,503
09/25/2014 2.26 2.27 2.24 2.26 27,089
09/24/2014 2.26 2.27 2.21 2.25 15,639
09/23/2014 2.21 2.27 2.21 2.27 48,869
09/22/2014 2.2 2.28 2.2 2.24 54,236
09/19/2014 2.28 2.29 2.21 2.21 74,853
09/18/2014 2.33 2.34 2.255 2.29 54,046
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
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?