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 29, 2015
1.851
1.910
1.850
1.900
25,030
+0.08(+4.40%)
May 28, 2015
1.870
1.870
1.800
1.820
307,748
+0.00(+0.00%)
May 27, 2015
1.848
1.900
1.810
1.820
12,409
-0.02(-1.09%)
May 26, 2015
1.900
1.900
1.780
1.840
41,820
-0.08(-4.17%)
May 22, 2015
1.880
1.920
1.920
1.920
29,700
+0.09(+4.92%)
May 21, 2015
1.800
1.870
1.800
1.830
33,236
+0.04(+2.23%)
May 20, 2015
1.850
1.850
1.770
1.790
110,384
-0.03(-1.65%)
May 19, 2015
1.860
1.860
1.800
1.820
43,938
-0.02(-1.09%)
May 18, 2015
1.839
1.850
1.830
1.840
13,075
-0.02(-1.08%)
May 15, 2015
1.890
1.920
1.830
1.860
25,959
+0.00(+0.00%)
May 14, 2015
1.780
1.900
1.780
1.860
38,176
-0.04(-2.11%)
May 13, 2015
1.800
1.910
1.800
1.900
126,781
+0.08(+4.40%)
May 12, 2015
1.750
1.860
1.750
1.820
71,711
-0.01(-0.55%)
May 11, 2015
1.760
1.830
1.760
1.830
22,059
+0.02(+1.10%)
May 08, 2015
1.670
1.830
1.670
1.810
273,732
+0.12(+7.10%)
May 07, 2015
1.690
1.720
1.670
1.690
18,867
-0.03(-1.74%)
May 06, 2015
1.720
1.730
1.720
1.720
14,698
+0.02(+1.18%)
May 05, 2015
1.650
1.720
1.650
1.700
7,775
+0.02(+1.19%)
May 04, 2015
1.670
1.720
1.670
1.680
13,849
-0.02(-1.18%)
May 01, 2015
1.760
1.780
1.700
1.700
67,257
-0.05(-2.86%)
Apr 30, 2015
1.810
1.810
1.750
1.750
7,802
+0.00(+0.00%)
Apr 29, 2015
1.720
1.780
1.720
1.750
11,825
+0.01(+0.57%)
Apr 28, 2015
1.790
1.800
1.734
1.740
28,333
+0.01(+0.58%)
Apr 27, 2015
1.750
1.787
1.729
1.730
42,194
+0.01(+0.58%)
Apr 24, 2015
1.710
1.730
1.710
1.720
12,683
+0.01(+0.58%)
Apr 23, 2015
1.720
1.760
1.660
1.710
89,570
+0.00(+0.00%)
Apr 22, 2015
1.740
1.740
1.710
1.710
7,731
+0.00(+0.00%)
Apr 21, 2015
1.680
1.760
1.680
1.710
59,264
+0.02(+1.18%)
Apr 20, 2015
1.700
1.700
1.620
1.690
31,073
-0.01(-0.59%)
Apr 17, 2015
1.730
1.770
1.650
1.700
160,851
-0.13(-7.10%)
Apr 16, 2015
1.860
1.860
1.810
1.830
51,460
+0.01(+0.55%)
Apr 15, 2015
1.840
1.860
1.800
1.820
47,507
-0.01(-0.55%)
Apr 14, 2015
1.870
1.870
1.770
1.830
102,664
-0.03(-1.61%)
Apr 13, 2015
1.810
1.860
1.700
1.860
46,863
+0.02(+1.09%)
Apr 10, 2015
1.770
1.850
1.760
1.840
35,589
+0.07(+3.95%)
Apr 09, 2015
1.760
1.770
1.725
1.770
24,575
+0.04(+2.31%)
Apr 08, 2015
1.690
1.770
1.690
1.730
38,051
+0.04(+2.37%)
Apr 07, 2015
1.660
1.690
1.633
1.690
15,645
+0.03(+1.81%)
Apr 06, 2015
1.650
1.690
1.650
1.660
53,763
+0.00(+0.00%)
Apr 02, 2015
1.650
1.660
1.660
1.660
29,700
+0.01(+0.61%)
Apr 01, 2015
1.655
1.670
1.640
1.650
13,015
+0.01(+0.61%)
Mar 31, 2015
1.680
1.680
1.640
1.640
21,314
-0.04(-2.38%)
Mar 30, 2015
1.610
1.680
1.600
1.680
5,424
+0.01(+0.60%)
Mar 27, 2015
1.610
1.670
1.610
1.670
115,013
+0.03(+1.83%)
Mar 26, 2015
1.650
1.650
1.620
1.640
18,337
-0.02(-1.20%)
Mar 25, 2015
1.630
1.660
1.610
1.660
25,069
+0.03(+1.84%)
Mar 24, 2015
1.650
1.660
1.630
1.630
24,363
-0.03(-1.81%)
Mar 23, 2015
1.610
1.670
1.610
1.660
56,971
+0.05(+3.11%)
Mar 20, 2015
1.700
1.700
1.610
1.610
92,390
-0.07(-4.17%)
Mar 19, 2015
1.630
1.690
1.600
1.680
27,119
+0.08(+5.00%)
Mar 18, 2015
1.580
1.700
1.580
1.600
103,820
+0.04(+2.56%)
Mar 17, 2015
1.560
1.600
1.550
1.560
293,308
-0.03(-1.89%)
Mar 16, 2015
1.670
1.670
1.560
1.590
1,092,222
-0.08(-4.79%)
Mar 13, 2015
1.620
1.670
1.600
1.670
69,081
+0.07(+4.37%)
Mar 12, 2015
1.630
1.630
1.600
1.600
21,726
+0.00(+0.00%)
Mar 11, 2015
1.600
1.640
1.600
1.600
42,539
-0.00(-0.31%)
Mar 10, 2015
1.600
1.650
1.600
1.605
269,658
+0.00(+0.31%)
Mar 09, 2015
1.610
1.620
1.600
1.600
71,972
-0.04(-2.44%)
Mar 06, 2015
1.660
1.680
1.600
1.640
49,742
-0.01(-0.30%)
Mar 05, 2015
1.650
1.690
1.610
1.645
18,604
+0.02(+1.54%)
Mar 04, 2015
1.660
1.700
1.610
1.620
35,221
-0.08(-4.71%)
Mar 03, 2015
1.760
1.760
1.670
1.700
53,653
-0.02(-1.16%)
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
.