Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.170 1.180 1.170 1.170 32,100 -0.01(-0.85%)
May 30, 2019 1.180 1.180 1.170 1.180 331,525 +0.00(+0.00%)
May 29, 2019 1.170 1.180 1.170 1.180 237,784 +0.00(+0.00%)
May 28, 2019 1.170 1.180 1.170 1.180 212,072 +0.00(+0.00%)
May 24, 2019 1.170 1.180 1.170 1.180 99,600 +0.00(+0.00%)
May 23, 2019 1.170 1.180 1.170 1.180 242,679 +0.01(+0.85%)
May 22, 2019 1.170 1.180 1.160 1.170 39,937 +0.00(+0.00%)
May 21, 2019 1.170 1.180 1.160 1.170 140,652 +0.00(+0.00%)
May 20, 2019 1.160 1.170 1.160 1.170 189,074 +0.00(+0.00%)
May 17, 2019 1.160 1.180 1.160 1.170 463,500 +0.01(+0.86%)
May 16, 2019 1.160 1.170 1.160 1.160 1,185,964 -0.01(-0.85%)
May 15, 2019 1.170 1.170 1.160 1.170 254,470 +0.01(+0.86%)
May 14, 2019 1.170 1.170 1.160 1.160 490,763 -0.01(-0.85%)
May 13, 2019 1.170 1.170 1.160 1.170 1,082,233 +0.00(+0.00%)
May 10, 2019 1.170 1.180 1.160 1.170 1,327,500 +0.00(+0.00%)
May 09, 2019 1.170 1.180 1.165 1.170 2,460,344 +0.00(+0.00%)
May 08, 2019 1.170 1.180 1.170 1.170 3,350,647 -0.01(-0.85%)
May 07, 2019 1.170 1.180 1.165 1.180 2,520,635 +0.01(+0.85%)
May 06, 2019 1.180 1.180 1.160 1.170 11,317,698 +0.03(+2.63%)
May 03, 2019 1.190 1.190 1.130 1.140 53,200 -0.04(-3.39%)
May 02, 2019 1.120 1.180 1.090 1.180 23,687 +0.08(+7.27%)
May 01, 2019 1.080 1.100 1.040 1.100 33,494 +0.02(+1.38%)
Apr 30, 2019 1.050 1.110 1.040 1.085 66,592 +0.03(+3.33%)
Apr 29, 2019 1.060 1.080 1.030 1.050 14,485 -0.03(-2.78%)
Apr 26, 2019 1.060 1.080 1.060 1.080 2,100 +0.02(+1.89%)
Apr 25, 2019 1.040 1.070 1.040 1.060 9,647 +0.00(+0.00%)
Apr 24, 2019 1.070 1.100 1.060 1.060 40,226 -0.04(-3.64%)
Apr 23, 2019 1.090 1.110 1.050 1.100 3,424 +0.03(+2.80%)
Apr 22, 2019 1.100 1.100 1.050 1.070 12,795 -0.02(-1.83%)
Apr 18, 2019 1.090 1.090 0.9720 1.090 138,900 +0.01(+0.93%)
Apr 17, 2019 1.110 1.130 1.080 1.080 6,344 -0.06(-5.25%)
Apr 16, 2019 1.120 1.140 1.080 1.140 16,662 +0.02(+2.23%)
Apr 15, 2019 1.130 1.150 1.110 1.115 9,770 -0.01(-1.33%)
Apr 12, 2019 1.110 1.130 1.100 1.130 36,200 +0.02(+1.80%)
Apr 11, 2019 1.090 1.130 1.080 1.110 13,452 +0.03(+2.78%)
Apr 10, 2019 1.070 1.140 1.070 1.080 8,151 +0.01(+0.93%)
Apr 09, 2019 1.070 1.120 1.070 1.070 56,978 -0.07(-6.14%)
Apr 08, 2019 1.120 1.140 1.100 1.140 31,460 +0.02(+1.79%)
Apr 05, 2019 1.130 1.160 1.085 1.120 84,900 -0.02(-1.75%)
Apr 04, 2019 1.200 1.200 1.080 1.140 194,729 -0.04(-3.39%)
Apr 03, 2019 1.139 1.180 1.139 1.180 15,517 +0.04(+3.51%)
Apr 02, 2019 1.170 1.180 1.090 1.140 169,246 -0.03(-2.56%)
Apr 01, 2019 1.170 1.200 1.140 1.170 141,876 +0.02(+1.74%)
Mar 29, 2019 1.140 1.189 1.080 1.150 5,148,400 +0.00(+0.44%)
Mar 28, 2019 1.100 1.150 1.100 1.145 127,999 +0.04(+4.09%)
Mar 27, 2019 1.020 1.100 1.010 1.100 97,529 +0.08(+7.84%)
Mar 26, 2019 1.060 1.070 1.020 1.020 24,024 -0.02(-1.92%)
Mar 25, 2019 1.020 1.070 1.020 1.040 30,671 +0.01(+0.97%)
Mar 22, 2019 1.040 1.050 1.000 1.030 490,200 -0.01(-0.96%)
Mar 21, 2019 1.010 1.060 0.9950 1.040 371,776 +0.04(+4.00%)
Mar 20, 2019 1.020 1.020 1.000 1.000 36,736 -0.01(-0.99%)
Mar 19, 2019 1.000 1.020 1.000 1.010 50,022 +0.01(+1.00%)
Mar 18, 2019 0.9900 1.020 0.9900 1.000 120,731 +0.02(+2.04%)
Mar 15, 2019 0.9400 0.9850 0.9301 0.9800 1,111,100 +0.04(+4.26%)
Mar 14, 2019 0.9600 0.9600 0.9300 0.9400 63,758 -0.01(-0.53%)
Mar 13, 2019 0.9660 0.9660 0.9450 0.9450 21,485 -0.00(-0.42%)
Mar 12, 2019 0.9500 0.9700 0.9483 0.9490 78,836 -0.00(-0.12%)
Mar 11, 2019 0.9750 0.9750 0.9500 0.9501 74,235 -0.02(-2.55%)
Mar 08, 2019 0.9700 0.9750 0.9556 0.9750 47,000 -0.01(-0.51%)
Mar 07, 2019 1.000 1.010 0.9700 0.9800 30,380 -0.02(-2.00%)
Mar 06, 2019 1.000 1.010 0.9951 1.000 21,679 +0.00(+0.10%)
Mar 05, 2019 1.010 1.010 0.9952 0.9990 39,640 -0.00(-0.10%)
Mar 04, 2019 1.040 1.040 0.9971 1.000 51,224 -0.01(-0.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.