IMI

Intermolecular, Inc. Historical Stock Prices

$2.16
*  
0.06
2.86%
Get IMI Alerts
*Delayed - data as of Jul. 7, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.11  2.18  2.10  2.16 6,549
07/07/2015 2.11 2.18 2.1 2.16 6,549
07/06/2015 2.1 2.19 2.1 2.1 21,291
07/02/2015 2.1 2.19 2 2.16 34,779
07/01/2015 1.97 2.13 1.92 2.1 47,469
06/30/2015 1.93 2.16 1.93 1.97 9,236
06/29/2015 2.06 2.0671 1.88 1.88 26,356
06/26/2015 2.11 2.25 2.04 2.15 218,587
06/25/2015 2.02 2.15 1.98 2.13 80,473
06/24/2015 1.9216 2.02 1.8 1.9725 1,584,821
06/23/2015 1.89 1.95 1.89 1.9203 48,980
06/22/2015 1.96 1.96 1.9164 1.92 13,703
06/19/2015 1.98 2.03 1.89 1.89 78,182
06/18/2015 1.99 2.06 1.99 2.01 15,427
06/17/2015 2.04 2.1 2.01 2.01 22,376
06/16/2015 2.05 2.12 1.93 2.07 569,573
06/15/2015 2.15 2.15 2.05 2.08 29,702
06/12/2015 2.17 2.17 2 2.15 31,898
06/11/2015 2.1 2.17 2.09 2.15 30,600
06/10/2015 2 2.09 2 2.075 43,137
06/09/2015 1.9 2 1.8901 1.99 65,342
06/08/2015 1.9 1.94 1.88 1.9 27,101
06/05/2015 1.85 1.92 1.85 1.9 34,183
06/04/2015 1.9 1.91 1.8503 1.8803 57,223
06/03/2015 1.85 1.93 1.81 1.9 234,602
06/02/2015 1.88 1.9 1.85 1.89 68,945
06/01/2015 1.9 1.9 1.83 1.9 29,774
05/29/2015 1.851 1.91 1.85 1.9 25,030
05/28/2015 1.87 1.87 1.8 1.82 307,748
05/27/2015 1.848 1.9 1.81 1.82 12,409
05/26/2015 1.9 1.9 1.78 1.84 41,820
05/22/2015 1.88 1.95 1.88 1.92 29,693
05/21/2015 1.8 1.87 1.8 1.83 33,236
05/20/2015 1.85 1.85 1.77 1.79 110,384
05/19/2015 1.86 1.86 1.8 1.82 43,938
05/18/2015 1.839 1.85 1.83 1.84 13,075
05/15/2015 1.89 1.92 1.83 1.86 25,959
05/14/2015 1.78 1.9 1.78 1.86 38,176
05/13/2015 1.8 1.91 1.8 1.9 126,781
05/12/2015 1.75 1.86 1.75 1.82 71,711
05/11/2015 1.76 1.83 1.76 1.83 22,059
05/08/2015 1.67 1.83 1.67 1.81 273,732
05/07/2015 1.69 1.72 1.67 1.69 18,867
05/06/2015 1.72 1.73 1.72 1.72 14,698
05/05/2015 1.65 1.72 1.65 1.7 7,775
05/04/2015 1.67 1.72 1.67 1.68 13,849
05/01/2015 1.76 1.7899 1.7 1.7 67,257
04/30/2015 1.81 1.81 1.75 1.75 7,802
04/29/2015 1.72 1.78 1.72 1.75 11,825
04/28/2015 1.79 1.8 1.734 1.74 28,333
04/27/2015 1.75 1.7868 1.729 1.73 42,194
04/24/2015 1.71 1.73 1.71 1.72 12,683
04/23/2015 1.72 1.76 1.66 1.71 89,570
04/22/2015 1.74 1.74 1.71 1.71 7,731
04/21/2015 1.68 1.76 1.68 1.71 59,264
04/20/2015 1.7 1.7 1.62 1.69 31,073
04/17/2015 1.73 1.77 1.65 1.7 160,851
04/16/2015 1.86 1.86 1.81 1.83 51,460
04/15/2015 1.84 1.86 1.8 1.82 47,507
04/14/2015 1.87 1.87 1.77 1.83 102,664
04/13/2015 1.81 1.86 1.7 1.86 46,863
04/10/2015 1.77 1.85 1.76 1.84 35,589
04/09/2015 1.76 1.77 1.7253 1.77 24,575
04/08/2015 1.69 1.77 1.6899 1.73 38,051
04/07/2015 1.66 1.69 1.6328 1.69 15,645
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?