IMI

Intermolecular, Inc. Historical Stock Prices

$1.7
*  
unch
unch
Get IMI Alerts
*Delayed - data as of Jan. 28, 2015 15:14 ET  -  Find a broker to begin trading IMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IMI Real Time
 
 
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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:14  1.65  1.70  1.62  1.70 19,430
01/27/2015 1.64 1.73 1.64 1.7 23,175
01/26/2015 1.65 1.71 1.6 1.61 79,315
01/23/2015 1.7 1.7099 1.65 1.65 15,922
01/22/2015 1.7399 1.7399 1.68 1.705 398,029
01/21/2015 1.7601 1.7601 1.7 1.71 51,786
01/20/2015 1.78 1.84 1.75 1.76 61,202
01/16/2015 1.77 1.797 1.75 1.75 69,013
01/15/2015 1.76 1.88 1.75 1.77 15,040
01/14/2015 1.85 1.86 1.75 1.86 19,233
01/13/2015 1.7798 1.9 1.7798 1.85 140,471
01/12/2015 1.819 1.9 1.76 1.78 40,089
01/09/2015 1.9444 1.9444 1.79 1.8 72,689
01/08/2015 1.96 1.96 1.798 1.81 113,605
01/07/2015 1.91 1.92 1.81 1.85 145,111
01/06/2015 1.917 1.93 1.85 1.93 49,048
01/05/2015 1.99 1.99 1.91 1.93 5,033
01/02/2015 1.93 1.96 1.91 1.96 13,607
12/31/2014 1.93 1.94 1.91 1.93 54,508
12/30/2014 1.99 2 1.91 1.93 15,566
12/29/2014 1.951 1.97 1.91 1.93 44,830
12/26/2014 1.925 2 1.91 1.98 103,446
12/24/2014 1.95 2 1.9275 1.98 19,902
12/23/2014 1.98 2 1.9301 2 125,415
12/22/2014 1.95 2 1.95 1.99 23,213
12/19/2014 1.95 2 1.91 2 28,082
12/18/2014 1.952 2.09 1.9 2 87,933
12/17/2014 1.94 1.95 1.91 1.91 86,840
12/16/2014 1.95 1.98 1.92 1.97 25,469
12/15/2014 1.96 1.99 1.91 1.99 14,843
12/12/2014 1.99 1.99 1.9146 1.95 12,360
12/11/2014 2 2 1.96 1.97 4,950
12/10/2014 2 2 1.94 1.94 4,631
12/09/2014 1.9 2 1.9 2 12,624
12/08/2014 1.89 1.98 1.89 1.94 18,427
12/05/2014 1.95 2.03 1.82 1.88 101,609
12/04/2014 2.12 2.12 1.91 1.97 135,489
12/03/2014 2.03 2.09 2.03 2.05 59,355
12/02/2014 2.1 2.12 2 2.085 73,907
12/01/2014 2.16 2.16 2.08 2.12 53,581
11/28/2014 2.29 2.29 2.16 2.16 43,980
11/26/2014 2.21 2.32 2.18 2.32 14,411
11/25/2014 2.25 2.25 2.2 2.22 2,122
11/24/2014 2.25 2.28 2.17 2.275 62,848
11/21/2014 2.267 2.28 2.25 2.27 4,427
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
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?