Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intermolecular Inc
(NQ:
IMI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
5.860
5.930
5.750
5.800
0
-0.04(-0.68%)
Oct 30, 2013
6.000
6.050
5.810
5.840
61,361
-0.17(-2.83%)
Oct 29, 2013
6.040
6.159
5.880
6.010
0
-0.03(-0.50%)
Oct 28, 2013
6.030
6.040
5.810
6.040
0
-0.01(-0.17%)
Oct 25, 2013
6.200
6.200
5.930
6.050
0
-0.10(-1.63%)
Oct 24, 2013
6.120
6.200
6.050
6.150
89,591
+0.00(+0.00%)
Oct 23, 2013
6.330
6.410
6.070
6.150
0
-0.18(-2.84%)
Oct 22, 2013
6.250
6.400
6.250
6.330
101,298
+0.12(+1.93%)
Oct 21, 2013
6.150
6.270
6.060
6.210
232,742
+0.09(+1.47%)
Oct 18, 2013
5.850
6.250
5.750
6.120
177,780
+0.32(+5.52%)
Oct 17, 2013
5.910
5.950
5.800
5.800
45,087
-0.11(-1.86%)
Oct 16, 2013
5.870
6.000
5.820
5.910
80,067
+0.07(+1.20%)
Oct 15, 2013
5.800
5.900
5.800
5.840
75,176
+0.01(+0.17%)
Oct 14, 2013
5.800
5.870
5.750
5.830
97,784
-0.01(-0.17%)
Oct 11, 2013
5.850
5.940
5.750
5.840
0
-0.01(-0.17%)
Oct 10, 2013
5.760
5.880
5.760
5.850
64,877
+0.14(+2.45%)
Oct 09, 2013
5.730
5.760
5.670
5.710
122,817
-0.03(-0.52%)
Oct 08, 2013
5.800
5.820
5.683
5.740
109,032
-0.04(-0.69%)
Oct 07, 2013
5.820
5.900
5.690
5.780
0
-0.08(-1.37%)
Oct 04, 2013
5.700
5.900
5.670
5.860
0
+0.14(+2.45%)
Oct 03, 2013
5.730
5.750
5.655
5.720
0
+0.00(+0.00%)
Oct 02, 2013
5.540
5.720
5.412
5.720
148,650
+0.15(+2.69%)
Oct 01, 2013
5.530
5.600
5.500
5.570
155,625
-0.12(-2.11%)
Sep 27, 2013
5.710
5.810
5.680
5.690
0
-0.05(-0.87%)
Sep 26, 2013
5.840
5.840
5.650
5.740
81,968
-0.11(-1.88%)
Sep 25, 2013
5.920
5.950
5.820
5.850
59,403
-0.04(-0.68%)
Sep 24, 2013
5.870
5.980
5.850
5.890
79,665
+0.03(+0.51%)
Sep 23, 2013
5.810
5.860
5.750
5.860
165,704
+0.05(+0.86%)
Sep 20, 2013
5.810
5.880
5.800
5.810
0
-0.03(-0.51%)
Sep 19, 2013
5.910
5.910
5.770
5.840
40,711
-0.04(-0.68%)
Sep 18, 2013
5.900
5.990
5.780
5.880
0
+0.03(+0.51%)
Sep 17, 2013
5.780
5.900
5.780
5.850
0
+0.07(+1.21%)
Sep 16, 2013
5.730
5.870
5.690
5.780
0
+0.10(+1.76%)
Sep 13, 2013
5.670
5.830
5.560
5.680
0
+0.04(+0.71%)
Sep 12, 2013
5.650
5.660
5.580
5.640
0
+0.00(+0.00%)
Sep 11, 2013
5.660
5.830
5.580
5.640
0
-0.03(-0.53%)
Sep 10, 2013
5.700
5.740
5.460
5.670
529,533
-0.15(-2.58%)
Sep 09, 2013
5.900
5.910
5.680
5.820
0
-0.10(-1.69%)
Sep 06, 2013
6.020
6.070
5.900
5.920
0
-0.09(-1.50%)
Sep 05, 2013
5.990
6.025
5.970
6.010
74,419
+0.01(+0.17%)
Sep 04, 2013
5.900
6.060
5.900
6.000
0
+0.07(+1.18%)
Sep 03, 2013
6.030
6.030
5.900
5.930
0
-0.06(-1.00%)
Aug 30, 2013
6.020
6.040
5.970
5.990
0
-0.05(-0.83%)
Aug 29, 2013
5.980
6.050
5.970
6.040
41,918
+0.05(+0.83%)
Aug 28, 2013
6.020
6.030
5.900
5.990
0
-0.04(-0.66%)
Aug 27, 2013
6.000
6.070
5.930
6.030
62,479
-0.04(-0.66%)
Aug 26, 2013
6.190
6.230
5.960
6.070
0
-0.12(-1.94%)
Aug 23, 2013
6.050
6.242
6.010
6.190
0
+0.13(+2.15%)
Aug 22, 2013
5.940
6.110
5.900
6.060
20,038
+0.14(+2.36%)
Aug 21, 2013
5.930
6.070
5.900
5.920
0
-0.02(-0.34%)
Aug 20, 2013
5.820
5.980
5.820
5.940
26,556
+0.12(+2.06%)
Aug 19, 2013
5.890
5.902
5.800
5.820
103,850
-0.04(-0.68%)
Aug 16, 2013
5.930
5.945
5.850
5.860
0
-0.09(-1.51%)
Aug 15, 2013
5.990
6.065
5.910
5.950
51,634
-0.09(-1.49%)
Aug 14, 2013
6.000
6.050
5.980
6.040
34,690
+0.02(+0.33%)
Aug 13, 2013
6.100
6.100
5.950
6.020
127,703
-0.09(-1.47%)
Aug 12, 2013
6.140
6.220
6.030
6.110
99,180
-0.08(-1.29%)
Aug 09, 2013
6.230
6.280
6.110
6.190
62,812
-0.07(-1.12%)
Aug 08, 2013
6.180
6.280
6.100
6.260
48,565
+0.11(+1.79%)
Aug 07, 2013
6.330
6.350
6.060
6.150
73,225
-0.05(-0.81%)
Aug 06, 2013
6.200
6.270
6.085
6.200
92,007
-0.05(-0.80%)
Aug 05, 2013
6.380
6.380
6.090
6.250
129,526
-0.02(-0.32%)
Aug 02, 2013
6.310
6.315
6.190
6.270
67,497
-0.08(-1.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.