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 (%)
May 31, 2017
0.8995
0.9089
0.8900
0.9089
7,092
+0.02(+2.12%)
May 30, 2017
0.9000
0.9089
0.8900
0.8900
7,710
-0.01(-0.56%)
May 26, 2017
0.9210
0.9210
0.8809
0.8950
4,659
+0.02(+1.70%)
May 25, 2017
0.8540
0.9000
0.8501
0.8800
43,224
+0.01(+1.15%)
May 24, 2017
0.8500
0.8700
0.8500
0.8700
9,341
+0.02(+2.35%)
May 23, 2017
0.8500
0.8990
0.8500
0.8500
40,884
+0.00(+0.00%)
May 22, 2017
0.8700
0.8903
0.8500
0.8500
39,274
-0.02(-2.30%)
May 19, 2017
0.8601
0.8900
0.8500
0.8700
21,914
+0.02(+2.35%)
May 18, 2017
0.8730
0.8900
0.8500
0.8500
9,340
-0.00(-0.12%)
May 17, 2017
0.8500
0.8597
0.8500
0.8510
15,331
+0.00(+0.12%)
May 16, 2017
0.8700
0.8700
0.8500
0.8500
30,150
-0.02(-2.28%)
May 15, 2017
0.9008
0.9008
0.8500
0.8698
34,708
+0.02(+2.33%)
May 12, 2017
0.8500
0.8900
0.8500
0.8500
14,075
+0.00(+0.00%)
May 11, 2017
0.8500
0.8599
0.8500
0.8500
40,641
-0.00(-0.13%)
May 10, 2017
0.8500
0.8632
0.8482
0.8511
54,829
+0.00(+0.13%)
May 09, 2017
0.8500
0.8699
0.8500
0.8500
59,136
+0.00(+0.00%)
May 08, 2017
0.8050
0.9700
0.8050
0.8500
364,895
+0.04(+5.59%)
May 05, 2017
0.8200
0.8400
0.8000
0.8050
37,522
-0.01(-0.74%)
May 04, 2017
0.8500
0.8500
0.8000
0.8110
11,138
-0.00(-0.45%)
May 03, 2017
0.8000
0.8199
0.8000
0.8147
52,541
+0.01(+1.84%)
May 02, 2017
0.8288
0.8300
0.8000
0.8000
40,517
+0.00(+0.00%)
May 01, 2017
0.8000
0.8300
0.8000
0.8000
39,212
-0.01(-1.23%)
Apr 28, 2017
0.8395
0.8395
0.8000
0.8100
110,927
+0.01(+1.25%)
Apr 27, 2017
0.8056
0.8198
0.8000
0.8000
25,002
-0.04(-4.39%)
Apr 26, 2017
0.8400
0.8400
0.8367
0.8367
448
+0.01(+0.80%)
Apr 25, 2017
0.8491
0.8641
0.8202
0.8301
6,283
+0.03(+3.76%)
Apr 24, 2017
0.8462
0.8600
0.8000
0.8000
21,773
+0.00(+0.00%)
Apr 21, 2017
0.8500
0.8900
0.8000
0.8000
4,972
+0.00(+0.00%)
Apr 20, 2017
0.8000
0.8500
0.8000
0.8000
34,392
+0.00(+0.00%)
Apr 19, 2017
0.8500
0.8504
0.8000
0.8000
24,927
-0.03(-3.61%)
Apr 18, 2017
0.9200
0.9200
0.8200
0.8300
54,123
-0.00(-0.42%)
Apr 17, 2017
0.9500
0.9500
0.8200
0.8335
34,120
-0.05(-5.28%)
Apr 13, 2017
0.8201
0.8900
0.8100
0.8800
10,386
+0.03(+3.53%)
Apr 12, 2017
0.8400
0.8500
0.8101
0.8500
8,144
+0.05(+6.25%)
Apr 11, 2017
0.8400
0.8511
0.8000
0.8000
17,633
-0.04(-4.76%)
Apr 10, 2017
0.8500
0.9100
0.8000
0.8400
60,143
-0.02(-2.43%)
Apr 07, 2017
0.9064
0.9064
0.8500
0.8609
86,432
+0.01(+1.28%)
Apr 06, 2017
0.9000
0.9500
0.8507
0.8500
463,930
-0.05(-5.56%)
Apr 05, 2017
0.9101
0.9300
0.9000
0.9000
50,871
-0.01(-1.10%)
Apr 04, 2017
0.9600
0.9600
0.9100
0.9100
9,668
+0.00(+0.00%)
Apr 03, 2017
0.9250
0.9700
0.9100
0.9100
20,941
-0.02(-2.15%)
Mar 31, 2017
0.9693
0.9900
0.9231
0.9300
65,978
-0.04(-4.13%)
Mar 30, 2017
0.9800
0.9900
0.9600
0.9701
17,959
-0.01(-1.01%)
Mar 29, 2017
0.9800
0.9800
0.9800
0.9800
5,107
+0.02(+2.08%)
Mar 28, 2017
0.9800
0.9808
0.9600
0.9600
2,112
+0.00(+0.00%)
Mar 27, 2017
0.9500
0.9900
0.9500
0.9600
10,509
+0.01(+1.05%)
Mar 24, 2017
0.9102
0.9800
0.9102
0.9500
2,160
-0.01(-1.09%)
Mar 23, 2017
0.9100
0.9800
0.9100
0.9605
8,127
+0.04(+4.40%)
Mar 22, 2017
0.9400
0.9400
0.9100
0.9200
24,751
-0.03(-3.16%)
Mar 21, 2017
0.9700
0.9700
0.9100
0.9500
37,568
-0.02(-2.06%)
Mar 20, 2017
0.9850
0.9850
0.9700
0.9700
4,977
-0.01(-1.01%)
Mar 17, 2017
1.000
1.050
0.9000
0.9799
82,966
-0.02(-1.70%)
Mar 16, 2017
1.050
1.060
0.9968
0.9968
2,206
+0.02(+1.71%)
Mar 15, 2017
1.028
1.030
0.9800
0.9800
132,545
-0.04(-3.92%)
Mar 14, 2017
1.020
1.035
1.010
1.020
112,085
-0.03(-2.86%)
Mar 13, 2017
1.060
1.070
1.050
1.050
3,501
+0.01(+0.96%)
Mar 10, 2017
1.020
1.067
1.020
1.040
29,339
+0.02(+1.96%)
Mar 09, 2017
1.020
1.030
1.020
1.020
10,754
+0.00(+0.00%)
Mar 08, 2017
1.020
1.030
1.020
1.020
4,536
+0.00(+0.00%)
Mar 07, 2017
1.030
1.040
1.020
1.020
66,671
-0.01(-0.97%)
Mar 06, 2017
1.090
1.090
1.020
1.030
80,586
-0.02(-1.90%)
Mar 03, 2017
1.070
1.080
1.034
1.050
38,557
-0.02(-1.87%)
Mar 02, 2017
1.040
1.070
1.036
1.070
21,298
+0.01(+0.94%)
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
.