IMI

Intermolecular, Inc. Historical Stock Prices

$2.2
*  
0.04
1.85%
Get IMI Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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  2.15  2.21  2.15  2.20 6,122
07/31/2015 2.15 2.21 2.15 2.2 6,122
07/30/2015 2.15 2.2 2.15 2.16 16,541
07/29/2015 2.19 2.22 2.15 2.15 37,818
07/28/2015 2.32 2.32 2.17 2.24 40,747
07/27/2015 2.154 2.4 2.15 2.22 27,723
07/24/2015 2.26 2.27 2.15 2.2 9,957
07/23/2015 2.27 2.36 2.12 2.29 33,917
07/22/2015 2.21 2.39 2.15 2.29 21,787
07/21/2015 2.27 2.4 2.19 2.31 40,857
07/20/2015 2.26 2.35 2.18 2.28 19,797
07/17/2015 2.26 2.3 2.14 2.25 22,836
07/16/2015 2.28 2.3 2.16 2.2633 17,415
07/15/2015 2.23 2.29 2.1 2.28 55,181
07/14/2015 2.31 2.33 2.18 2.2 28,922
07/13/2015 2.41 2.44 2.17 2.35 54,142
07/10/2015 2.27 2.38 2.18 2.3734 47,652
07/09/2015 2.18 2.25 2.1 2.25 16,655
07/08/2015 2.11 2.22 2.1 2.15 22,276
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
04/06/2015 1.65 1.69 1.65 1.66 53,763
04/02/2015 1.65 1.67 1.64 1.66 29,650
04/01/2015 1.655 1.67 1.64 1.65 13,015
03/31/2015 1.68 1.68 1.64 1.64 21,314
03/30/2015 1.61 1.68 1.6001 1.68 5,424
03/27/2015 1.61 1.67 1.61 1.67 115,013
03/26/2015 1.65 1.65 1.62 1.64 18,337
03/25/2015 1.63 1.66 1.61 1.66 25,069
03/24/2015 1.65 1.66 1.63 1.63 24,363
03/23/2015 1.61 1.67 1.61 1.66 56,971
03/20/2015 1.7 1.7 1.61 1.61 92,390
03/19/2015 1.63 1.69 1.6 1.68 27,119
03/18/2015 1.58 1.7 1.58 1.6 103,820
03/17/2015 1.56 1.6 1.55 1.56 293,308
03/16/2015 1.67 1.67 1.56 1.59 1,092,222
03/13/2015 1.62 1.67 1.6 1.67 69,081
03/12/2015 1.63 1.63 1.6 1.6 21,726
03/11/2015 1.6 1.64 1.6 1.6 42,539
03/10/2015 1.6 1.65 1.6 1.605 269,658
03/09/2015 1.61 1.62 1.6 1.6 71,972
03/06/2015 1.66 1.68 1.6 1.64 49,742
03/05/2015 1.65 1.69 1.61 1.645 18,604
03/04/2015 1.66 1.7 1.61 1.62 35,221
03/03/2015 1.76 1.76 1.67 1.7 53,653
03/02/2015 1.8 1.8 1.72 1.72 89,482
02/27/2015 1.75 1.8 1.72 1.79 75,994
02/26/2015 1.74 1.75 1.65 1.73 158,286
02/25/2015 1.67 1.74 1.56 1.74 273,406
02/24/2015 1.6201 1.7 1.6201 1.67 20,732
02/23/2015 1.69 1.74 1.55 1.65 259,072
02/20/2015 1.798 1.82 1.69 1.73 34,699
02/19/2015 1.8 1.84 1.72 1.81 42,184
02/18/2015 1.8 1.8824 1.72 1.85 189,162
02/17/2015 1.74 1.77 1.62 1.77 276,909
02/13/2015 1.8 1.8 1.605 1.7 806,923
02/12/2015 1.8 1.9 1.6801 1.9 51,818
02/11/2015 1.76 1.8 1.67 1.8 57,656
02/10/2015 1.6 1.76 1.58 1.76 5,278,550
02/09/2015 1.64 1.64 1.55 1.63 5,427
02/06/2015 1.55 1.66 1.55 1.63 11,584
02/05/2015 1.62 1.629 1.57 1.57 22,055
02/04/2015 1.649 1.74 1.59 1.59 15,448
02/03/2015 1.64 1.65 1.58 1.65 13,662
02/02/2015 1.69 1.69 1.6 1.6 6,471
01/30/2015 1.64 1.66 1.61 1.63 11,467
01/29/2015 1.66 1.72 1.61 1.67 34,504
01/28/2015 1.62 1.7 1.62 1.69 20,531
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
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
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
*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?