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, 2012
6.640
6.750
6.470
6.480
856,243
-0.14(-2.11%)
May 30, 2012
6.620
6.770
6.510
6.620
208,407
-0.11(-1.63%)
May 29, 2012
6.500
6.750
6.340
6.730
209,970
+0.22(+3.38%)
May 25, 2012
6.700
6.700
6.350
6.510
183,133
-0.49(-7.00%)
May 24, 2012
6.800
7.140
6.650
7.000
209,544
+0.18(+2.64%)
May 23, 2012
6.640
6.890
6.500
6.820
86,547
+0.12(+1.79%)
May 22, 2012
6.870
6.950
6.470
6.700
264,791
-0.28(-4.01%)
May 21, 2012
6.740
7.000
6.390
6.980
224,198
+0.24(+3.56%)
May 18, 2012
6.980
7.050
6.450
6.740
180,661
-0.20(-2.88%)
May 17, 2012
6.540
7.000
6.540
6.940
142,170
+0.01(+0.14%)
May 16, 2012
6.470
7.010
6.140
6.930
775,286
-0.17(-2.39%)
May 15, 2012
6.920
7.490
6.920
7.100
137,174
+0.18(+2.60%)
May 14, 2012
6.920
7.020
6.390
6.920
22,167
-0.08(-1.14%)
May 11, 2012
6.880
7.040
6.800
7.000
62,844
+0.03(+0.43%)
May 10, 2012
6.910
7.000
6.750
6.970
79,454
+0.08(+1.16%)
May 09, 2012
6.850
6.910
6.330
6.890
88,975
-0.01(-0.14%)
May 08, 2012
6.840
6.970
6.560
6.900
161,929
+0.02(+0.29%)
May 07, 2012
6.700
7.000
6.250
6.880
113,651
+0.28(+4.24%)
May 04, 2012
6.610
6.820
6.250
6.600
246,887
-0.05(-0.75%)
May 03, 2012
6.810
6.900
6.600
6.650
117,754
-0.18(-2.64%)
May 02, 2012
6.930
7.030
6.710
6.830
174,734
-0.12(-1.73%)
May 01, 2012
6.650
7.100
6.600
6.950
139,154
+0.28(+4.20%)
Apr 30, 2012
6.550
6.850
6.400
6.670
110,665
+0.12(+1.83%)
Apr 27, 2012
7.370
7.370
6.370
6.550
296,662
-0.51(-7.22%)
Apr 26, 2012
6.940
7.400
6.920
7.060
117,425
+0.09(+1.29%)
Apr 25, 2012
7.080
7.130
6.860
6.970
372,746
-0.01(-0.14%)
Apr 24, 2012
6.920
7.180
6.840
6.980
204,161
+0.09(+1.31%)
Apr 23, 2012
6.760
7.120
6.530
6.890
105,925
+0.00(+0.00%)
Apr 20, 2012
6.910
6.980
6.640
6.890
67,195
+0.09(+1.32%)
Apr 19, 2012
6.820
6.980
6.660
6.800
58,682
-0.01(-0.15%)
Apr 18, 2012
6.780
6.820
6.520
6.810
32,381
-0.01(-0.15%)
Apr 17, 2012
6.800
6.910
6.750
6.820
318,027
+0.05(+0.74%)
Apr 16, 2012
6.790
6.810
6.540
6.770
151,612
+0.09(+1.35%)
Apr 13, 2012
6.630
6.740
6.530
6.680
68,580
+0.00(+0.00%)
Apr 12, 2012
6.540
6.950
6.530
6.680
54,296
+0.15(+2.30%)
Apr 11, 2012
6.510
6.540
6.350
6.530
111,070
+0.08(+1.24%)
Apr 10, 2012
6.610
6.610
6.290
6.450
300,868
-0.15(-2.27%)
Apr 09, 2012
6.330
6.670
6.260
6.600
61,208
+0.18(+2.80%)
Apr 05, 2012
6.230
6.475
6.230
6.420
26,911
+0.20(+3.22%)
Apr 04, 2012
6.000
6.280
5.910
6.220
151,773
+0.18(+2.98%)
Apr 03, 2012
6.190
6.315
6.000
6.040
81,893
-0.15(-2.42%)
Apr 02, 2012
6.260
6.260
6.000
6.190
107,546
-0.02(-0.32%)
Mar 30, 2012
6.240
6.400
6.050
6.210
185,771
+0.02(+0.32%)
Mar 29, 2012
6.230
6.460
6.078
6.190
247,966
+0.00(+0.00%)
Mar 28, 2012
6.460
6.500
5.890
6.190
100,605
-0.28(-4.33%)
Mar 27, 2012
6.630
6.630
6.345
6.470
158,853
-0.02(-0.31%)
Mar 26, 2012
6.210
6.630
6.180
6.490
78,832
+0.34(+5.53%)
Mar 23, 2012
6.210
6.270
5.970
6.150
71,840
+0.00(+0.00%)
Mar 22, 2012
6.050
6.380
5.850
6.150
149,052
+0.03(+0.49%)
Mar 21, 2012
5.460
6.280
5.400
6.120
530,822
+0.67(+12.29%)
Mar 20, 2012
5.380
5.550
5.350
5.450
404,627
+0.04(+0.74%)
Mar 19, 2012
5.300
5.450
5.290
5.410
442,682
+0.14(+2.66%)
Mar 16, 2012
5.340
5.420
5.190
5.270
273,088
-0.02(-0.38%)
Mar 15, 2012
5.340
5.340
5.220
5.290
71,896
-0.05(-0.94%)
Mar 14, 2012
5.350
5.493
5.140
5.340
190,098
-0.02(-0.37%)
Mar 13, 2012
5.060
5.425
5.030
5.360
195,751
+0.32(+6.35%)
Mar 12, 2012
5.170
5.230
5.010
5.040
120,037
-0.14(-2.70%)
Mar 09, 2012
5.390
5.430
5.170
5.180
290,945
-0.22(-4.07%)
Mar 08, 2012
5.500
5.510
5.330
5.400
115,411
-0.09(-1.64%)
Mar 07, 2012
5.470
5.650
5.350
5.490
126,285
+0.00(+0.00%)
Mar 06, 2012
5.820
5.870
5.310
5.490
182,552
-0.42(-7.11%)
Mar 05, 2012
6.090
6.240
5.860
5.910
269,966
-0.21(-3.43%)
Mar 02, 2012
6.225
6.450
5.900
6.120
168,062
-0.13(-2.08%)
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
.