IMI

Intermolecular, Inc. Historical Stock Prices

$2.61
*  
0.04
 negative 
1.56%
Get IMI Alerts
*Delayed - data as of Apr. 16, 2014 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  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
08/23/2013 6.05 6.242 6.01 6.19 92,728
08/22/2013 5.94 6.11 5.9 6.06 20,385
08/21/2013 5.93 6.07 5.9 5.92 48,977
08/20/2013 5.82 5.98 5.82 5.94 26,848
08/19/2013 5.89 5.9025 5.8 5.82 103,850
08/16/2013 5.93 5.945 5.85 5.86 104,641
08/15/2013 5.99 6.065 5.91 5.95 51,634
08/14/2013 6 6.05 5.98 6.04 34,805
08/13/2013 6.1 6.1 5.95 6.02 127,874
08/12/2013 6.14 6.22 6.03 6.11 99,180
08/09/2013 6.23 6.28 6.11 6.19 62,812
08/08/2013 6.18 6.28 6.1 6.26 48,565
08/07/2013 6.33 6.35 6.06 6.15 73,225
08/06/2013 6.2 6.27 6.085 6.2 92,007
08/05/2013 6.38 6.38 6.09 6.25 129,526
08/02/2013 6.31 6.315 6.19 6.27 60,197
08/01/2013 6.35 6.35 6.22 6.35 129,796
07/31/2013 6.29 6.43 6.23 6.32 74,205
07/30/2013 6.15 6.33 5.97 6.23 202,749
07/29/2013 6.31 6.33 6.01 6.1 148,613
07/26/2013 6.66 6.79 6.28 6.3 90,295
07/25/2013 6.72 6.74 6.5412 6.63 142,203
07/24/2013 6.89 6.89 6.73 6.76 87,016
07/23/2013 6.8 6.95 6.7 6.9 223,872
07/22/2013 6.96 6.96 6.68 6.8 91,547
07/19/2013 7.04 7.0899 6.8501 6.97 54,649
07/18/2013 6.99 7.11 6.88 7.04 92,401
07/17/2013 7.06 7.2299 6.96 6.97 41,882
07/16/2013 6.95 7.07 6.8401 7.02 181,537
07/15/2013 7.24 7.256 7.01 7.02 56,386
07/12/2013 7.28 7.28 7.13 7.15 75,815
07/11/2013 7.34 7.38 7.25 7.31 391,246
07/10/2013 7.18 7.23 6.9 7.23 115,256
07/09/2013 7.48 7.48 7.29 7.4 111,820
07/08/2013 7.13 7.38 7.1101 7.29 205,907
07/05/2013 7.38 7.5375 7.07 7.43 36,346
07/03/2013 7.2 7.28 7.0425 7.25 19,558
07/02/2013 7.22 7.25 7.17 7.22 140,161
07/01/2013 7.29 7.45 7.21 7.23 148,228
06/28/2013 7.29 7.3 7.18 7.27 389,504
06/27/2013 7.25 7.35 7.2 7.35 118,189
06/26/2013 7.232 7.28 7.17 7.23 100,259
06/25/2013 7.11 7.35 7 7.24 197,113
06/24/2013 7.34 7.34 7.1 7.11 114,982
06/21/2013 7.66 7.73 7.3401 7.44 138,816
06/20/2013 7.63 7.73 7.575 7.62 44,965
06/19/2013 7.63 7.89 7.5923 7.75 299,454
06/18/2013 7.33 7.73 7.22 7.66 214,271
06/17/2013 7.3 7.41 7.065 7.33 106,118
06/14/2013 7.59 7.78 7.2 7.25 262,059
06/13/2013 7.25 7.68 7.205 7.65 78,013
06/12/2013 7.81 7.81 7.17 7.28 224,969
06/11/2013 7.84 7.94 7.75 7.78 147,145
06/10/2013 8.1 8.1 7.63 7.92 226,554
06/07/2013 8.24 8.28 8.1 8.24 107,072
06/06/2013 8.36 8.36 8.16 8.21 53,259
06/05/2013 8.38 8.49 8.2148 8.35 16,313
06/04/2013 8.58 8.585 8.3 8.37 46,040
06/03/2013 8.59 8.66 8.12 8.59 172,245
05/31/2013 8.49 8.67 8.21 8.54 91,923
05/30/2013 8.24 8.6 8.1414 8.59 47,106
05/29/2013 8.19 8.29 8.19 8.21 17,827
05/28/2013 8.34 8.49 8.2 8.27 85,496
05/24/2013 8.26 8.32 8.07 8.2 144,810
05/23/2013 8.3 8.38 8.2 8.29 256,200
05/22/2013 8.49 8.57 8.12 8.35 69,086
05/21/2013 8.63 8.66 8.44 8.51 106,814
05/20/2013 8.75 8.8 8.53 8.65 109,473
05/17/2013 8.67 8.83 8.55 8.74 76,433
05/16/2013 8.64 8.97 8.51 8.6 118,329
05/15/2013 8.3 8.91 8.27 8.64 181,063
05/14/2013 8.27 8.33 8.18 8.3 456,296
05/13/2013 8.32 8.38 8 8.23 122,784
05/10/2013 8.24 8.5599 8.24 8.3 92,316
05/09/2013 8.21 8.48 8.16 8.24 414,528
05/08/2013 8.08 8.26 8 8.15 369,106
05/07/2013 8.08 8.1 7.79 8.09 76,261
05/06/2013 8.42 8.47 8 8.08 87,654
05/03/2013 8.44 8.49 8.39 8.42 57,823
05/02/2013 8.18 8.39 7.8201 8.33 107,035
05/01/2013 8.65 8.65 8.14 8.16 197,178
04/30/2013 8.78 8.83 8.5 8.71 123,522
04/29/2013 9.04 9.1799 8.5 8.81 114,625
04/26/2013 9.36 9.5 8.85 8.94 105,371
04/25/2013 9.72 9.72 9.26 9.44 62,306
04/24/2013 9.84 9.93 9.56 9.72 44,716
04/23/2013 9.65 9.68 9.5 9.66 47,851
04/22/2013 9.86 9.86 9.25 9.61 93,865
04/19/2013 10.11 10.11 9.66 9.71 53,067
04/18/2013 10 10.165 9.92 10.03 88,034
04/17/2013 8.8 10.18 8.8 9.95 197,044
04/16/2013 8.84 9.08 8.72 8.83 95,013
04/15/2013 9.32 9.53 8.75 8.79 101,636
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 your brokers before you trade


Want to trade FX?