IMI

Intermolecular, Inc. Historical Stock Prices

$2.17
*  
0.03
1.36%
Get IMI Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading IMI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IMI After Hours
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.22  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
06/16/2014 2.34 2.4 2.28 2.37 85,381
06/13/2014 2.34 2.34 2.28 2.29 70,388
06/12/2014 2.32 2.4 2.31 2.32 76,602
06/11/2014 2.39 2.41 2.26 2.34 112,539
06/10/2014 2.3 2.39 2.2536 2.39 108,493
06/09/2014 2.33 2.42 2.26 2.31 167,356
06/06/2014 2.38 2.42 2.3 2.32 109,400
06/05/2014 2.2 2.38 2.2 2.35 205,083
06/04/2014 2.25 2.26 2.2 2.21 110,322
06/03/2014 2.31 2.34 2.25 2.26 252,879
06/02/2014 2.43 2.49 2.35 2.38 160,877
05/30/2014 2.52 2.52 2.41 2.44 326,697
05/29/2014 2.59 2.6299 2.47 2.5 144,925
05/28/2014 2.5 2.66 2.5 2.59 328,151
05/27/2014 2.45 2.6 2.41 2.52 438,511
05/23/2014 2.41 2.61 2.41 2.46 365,486
05/22/2014 2.66 2.74 2.37 2.42 766,794
05/21/2014 2.87 2.8799 2.6 2.65 524,370
05/20/2014 2.85 3.07 2.765 2.84 1,723,231
05/19/2014 2.55 3.45 2.55 3.16 9,883,910
05/16/2014 2.18 2.29 2.18 2.27 109,418
05/15/2014 2.13 2.19 2.1 2.17 120,658
05/14/2014 2.2 2.2 2.14 2.15 69,347
05/13/2014 2.29 2.32 2.18 2.21 251,890
05/12/2014 2.23 2.42 2.222 2.28 107,059
05/09/2014 2.18 2.23 2.15 2.21 83,879
05/08/2014 2.25 2.31 2.19 2.2 476,754
05/07/2014 2.62 2.62 2.31 2.32 300,896
05/06/2014 2.68 2.71 2.631 2.7 128,073
05/05/2014 2.71 2.73 2.69 2.7 191,878
05/02/2014 2.71 2.72 2.65 2.68 235,542
05/01/2014 2.7 2.75 2.67 2.72 87,318
04/30/2014 2.62 2.73 2.615 2.72 61,062
04/29/2014 2.53 2.68 2.52 2.64 859,181
04/28/2014 2.59 2.595 2.5 2.53 468,810
04/25/2014 2.63 2.64 2.56 2.56 80,675
04/24/2014 2.64 2.6999 2.64 2.65 59,561
04/23/2014 2.68 2.69 2.61 2.63 59,724
04/22/2014 2.7 2.74 2.65 2.67 87,063
04/21/2014 2.7 2.73 2.65 2.705 71,072
04/17/2014 2.62 2.74 2.57 2.71 282,735
04/16/2014 2.58 2.65 2.55 2.61 199,366
04/15/2014 2.62 2.64 2.56 2.57 157,575
04/14/2014 2.74 2.74 2.59 2.61 259,608
04/11/2014 2.73 2.78 2.7 2.71 126,116
04/10/2014 2.85 2.85 2.72 2.76 202,000
04/09/2014 2.78 2.89 2.78 2.86 180,962
04/08/2014 2.75 2.81 2.7 2.77 240,755
04/07/2014 2.78 2.79 2.71 2.76 161,045
04/04/2014 2.8 2.85 2.74 2.8 207,721
04/03/2014 2.76 2.78 2.72 2.77 182,982
04/02/2014 2.8 2.81 2.74 2.76 114,592
04/01/2014 2.82 2.87 2.78 2.81 117,371
03/31/2014 2.96 2.96 2.7 2.8 236,510
03/28/2014 2.93 2.98 2.88 2.95 260,389
03/27/2014 2.86 2.98 2.83 2.91 659,246
03/26/2014 2.85 2.89 2.77 2.85 274,107
03/25/2014 2.84 2.87 2.71 2.83 250,652
03/24/2014 2.83 2.88 2.71 2.8 201,830
03/21/2014 2.86 2.93 2.8 2.81 352,261
03/20/2014 2.81 2.95 2.81 2.87 587,037
03/19/2014 2.85 2.9 2.82 2.83 126,763
03/18/2014 2.74 2.88 2.72 2.86 220,817
03/17/2014 2.71 2.86 2.705 2.74 187,467
03/14/2014 2.71 2.85 2.7 2.73 128,752
03/13/2014 2.83 2.86 2.67 2.73 153,043
03/12/2014 2.76 2.92 2.72 2.83 170,574
03/11/2014 2.71 2.86 2.7 2.76 207,253
03/10/2014 2.77 2.8195 2.7 2.71 122,029
03/07/2014 2.8 2.84 2.7 2.78 120,810
03/06/2014 2.82 2.86 2.745 2.79 225,150
03/05/2014 2.88 2.89 2.75 2.83 126,939
03/04/2014 2.81 2.9 2.74 2.87 269,771
03/03/2014 2.65 2.81 2.55 2.76 1,768,060
02/28/2014 3.25 3.25 2.63 2.65 6,467,415
02/27/2014 3.83 3.89 3.81 3.85 81,930
02/26/2014 3.87 3.9 3.85 3.85 30,168
02/25/2014 3.88 3.88 3.82 3.85 114,529
02/24/2014 3.89 3.92 3.855 3.87 111,532
02/21/2014 3.95 3.95 3.88 3.89 63,444
02/20/2014 3.88 3.99 3.88 3.93 53,786
02/19/2014 3.9 3.9 3.85 3.87 67,873
02/18/2014 3.82 3.925 3.82 3.9 185,995
02/14/2014 3.83 3.84 3.74 3.83 187,367
02/13/2014 3.8 3.82 3.7745 3.8 138,994
02/12/2014 3.8 3.86 3.73 3.77 101,583
02/11/2014 3.54 3.85 3.54 3.8 312,980
02/10/2014 3.69 3.8704 3.6846 3.8 185,213
02/07/2014 3.94 3.94 3.67 3.68 441,494
02/06/2014 4.05 4.11 3.95 4.02 92,172
02/05/2014 4 4.07 3.94 4.02 55,635
02/04/2014 4.1 4.15 4.03 4.03 92,603
02/03/2014 4.02 4.108 3.993 4.07 108,038
01/31/2014 4.06 4.09 4.02 4.03 43,632
01/30/2014 4.1 4.18 4.06 4.09 70,276
01/29/2014 4.12 4.17 4.05 4.08 77,960
01/28/2014 4.1 4.16 4.05 4.15 125,229
01/27/2014 4.16 4.2 4.1 4.11 55,802
01/24/2014 4.23 4.25 4.02 4.16 807,217
01/23/2014 4.32 4.32 4.22 4.26 73,788
01/22/2014 4.29 4.36 4.29 4.32 49,336
01/21/2014 4.28 4.34 4.26 4.3 143,847
01/17/2014 4.4 4.41 4.24 4.27 317,783
01/16/2014 4.42 4.46 4.39 4.4 1,000,694
01/15/2014 4.29 4.49 4.27 4.45 427,260
01/14/2014 4.17 4.33 4.17 4.3 82,251
01/13/2014 4.2 4.33 4.14 4.17 115,140
01/10/2014 4.38 4.38 4.1901 4.23 107,365
01/09/2014 4.34 4.46 4.3 4.36 362,931
01/08/2014 4.35 4.37 4.28 4.34 90,996
01/07/2014 4.38 4.49 4.3 4.4 136,364
01/06/2014 4.78 4.82 4.3 4.38 814,265
01/03/2014 4.87 4.93 4.83 4.88 67,374
01/02/2014 4.92 5.03 4.81 4.88 124,297
12/31/2013 5.4 5.4 4.8601 4.92 305,461
12/30/2013 5.48 5.59 5.44 5.47 44,767
12/27/2013 5.49 5.5798 5.45 5.51 35,274
12/26/2013 5.54 5.6199 5.46 5.5 44,373
12/24/2013 5.53 5.55 5.41 5.52 75,047
12/23/2013 5.44 5.6 5.44 5.54 57,636
12/20/2013 5.46 5.51 5.35 5.4 371,826
12/19/2013 5.32 5.739 5.3 5.46 96,275
12/18/2013 5.18 5.35 5.16 5.34 68,734
12/17/2013 5.15 5.22 5.15 5.19 272,042
12/16/2013 5.16 5.23 5.14 5.17 76,080
12/13/2013 5.11 5.22 5.1 5.15 78,847
12/12/2013 5.22 5.35 5.095 5.11 52,963
12/11/2013 5.31 5.36 5.12 5.23 77,687
12/10/2013 5.36 5.36 5 5.31 774,191
12/09/2013 5.49 5.5 5.34 5.36 151,667
12/06/2013 5.55 5.55 5.44 5.45 60,695
12/05/2013 5.51 5.58 5.49 5.5 56,855
12/04/2013 5.51 5.53 5.4275 5.47 110,588
12/03/2013 5.53 5.56 5.43 5.54 77,744
12/02/2013 5.68 5.68 5.51 5.55 101,837
11/29/2013 5.74 5.77 5.65 5.7 43,693
11/27/2013 5.67 5.78 5.56 5.7 28,517
11/26/2013 5.69 5.75 5.57 5.68 141,479
11/25/2013 5.76 5.8 5.65 5.65 48,072
11/22/2013 5.77 5.8 5.67 5.76 89,358
11/21/2013 5.55 5.75 5.48 5.75 32,783
11/20/2013 5.51 5.55 5.47 5.5 28,303
11/19/2013 5.6 5.644 5.5 5.5 28,944
11/18/2013 5.61 5.75 5.56 5.61 41,446
11/15/2013 5.65 5.67 5.53 5.61 164,293
11/14/2013 5.68 5.73 5.56 5.66 117,598
11/13/2013 5.49 5.68 5.41 5.68 128,372
11/12/2013 5.51 5.57 5.41 5.54 22,837
11/11/2013 5.49 5.58 5.44 5.54 33,994
11/08/2013 5.56 5.655 5.425 5.52 144,006
11/07/2013 5.72 5.72 5.54 5.56 60,460
11/06/2013 5.71 5.79 5.47 5.71 65,846
11/05/2013 5.66 5.75 5.58 5.69 108,040
11/04/2013 5.73 5.749 5.55 5.7 90,275
11/01/2013 5.78 5.81 5.68 5.68 200,609
10/31/2013 5.86 5.9299 5.75 5.8 76,834
10/30/2013 6 6.05 5.81 5.84 61,361
10/29/2013 6.04 6.1593 5.88 6.01 56,830
10/28/2013 6.03 6.04 5.81 6.04 112,687
10/25/2013 6.2 6.2 5.93 6.05 137,513
10/24/2013 6.12 6.2 6.05 6.15 89,831
10/23/2013 6.33 6.41 6.07 6.15 128,583
10/22/2013 6.25 6.4 6.25 6.33 101,949
10/21/2013 6.15 6.27 6.06 6.21 234,038
10/18/2013 5.85 6.25 5.75 6.12 177,576
10/17/2013 5.91 5.95 5.8 5.8 45,087
10/16/2013 5.87 6 5.82 5.91 80,067
10/15/2013 5.8 5.9 5.8 5.84 75,176
10/14/2013 5.8 5.87 5.75 5.83 97,784
10/11/2013 5.85 5.94 5.75 5.84 151,816
10/10/2013 5.76 5.88 5.76 5.85 65,117
10/09/2013 5.73 5.76 5.67 5.71 122,817
10/08/2013 5.8 5.82 5.6825 5.74 109,375
10/07/2013 5.82 5.9 5.69 5.78 59,634
10/04/2013 5.7 5.9 5.67 5.86 95,467
10/03/2013 5.73 5.75 5.655 5.72 227,007
10/02/2013 5.54 5.72 5.4124 5.72 150,538
10/01/2013 5.53 5.6 5.5 5.57 155,864
09/30/2013 5.65 5.74 5.49 5.51 69,163
09/27/2013 5.71 5.81 5.68 5.69 33,216
09/26/2013 5.84 5.84 5.65 5.74 81,968
09/25/2013 5.92 5.95 5.82 5.85 59,643
09/24/2013 5.87 5.98 5.85 5.89 79,665
09/23/2013 5.81 5.86 5.75 5.86 165,704
09/20/2013 5.81 5.88 5.8 5.81 63,620
09/19/2013 5.91 5.91 5.77 5.84 40,711
09/18/2013 5.9 5.99 5.78 5.88 49,365
09/17/2013 5.78 5.9 5.78 5.85 54,644
09/16/2013 5.73 5.87 5.69 5.78 92,942
09/13/2013 5.67 5.83 5.56 5.68 49,244
09/12/2013 5.65 5.66 5.58 5.64 32,307
09/11/2013 5.66 5.83 5.58 5.64 70,953
09/10/2013 5.7 5.74 5.46 5.67 529,708
09/09/2013 5.9 5.91 5.68 5.82 441,924
09/06/2013 6.02 6.07 5.9 5.92 92,733
09/05/2013 5.99 6.025 5.97 6.01 74,419
09/04/2013 5.9 6.06 5.9 6 57,053
09/03/2013 6.03 6.03 5.9 5.93 98,587
08/30/2013 6.02 6.04 5.97 5.99 40,546
08/29/2013 5.98 6.05 5.97 6.04 42,879
08/28/2013 6.02 6.03 5.9 5.99 56,714
08/27/2013 6 6.07 5.93 6.03 63,309
08/26/2013 6.19 6.23 5.96 6.07 84,161
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?