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, 2016 1.800 1.860 1.800 1.800 27,357 -0.02(-1.10%)
May 27, 2016 1.850 1.820 1.820 1.820 38,300 +0.04(+2.25%)
May 26, 2016 1.840 1.860 1.780 1.780 38,382 -0.07(-3.78%)
May 25, 2016 1.830 1.850 1.820 1.850 41,954 +0.02(+1.09%)
May 24, 2016 1.860 1.869 1.830 1.830 38,462 -0.02(-1.08%)
May 23, 2016 1.890 1.940 1.850 1.850 56,792 -0.02(-1.07%)
May 20, 2016 1.870 1.900 1.870 1.870 60,185 +0.02(+1.08%)
May 19, 2016 1.850 1.880 1.820 1.850 63,487 -0.03(-1.60%)
May 18, 2016 1.920 1.920 1.880 1.880 39,683 -0.06(-3.09%)
May 17, 2016 1.940 1.940 1.840 1.940 143,533 +0.04(+2.11%)
May 16, 2016 1.940 1.980 1.900 1.900 81,412 -0.08(-4.04%)
May 13, 2016 2.030 2.030 1.950 1.980 22,799 -0.01(-0.50%)
May 12, 2016 2.030 2.030 1.990 1.990 14,078 -0.01(-0.50%)
May 11, 2016 2.010 2.030 1.990 2.000 41,316 +0.01(+0.50%)
May 10, 2016 2.010 2.040 1.970 1.990 46,511 -0.01(-0.25%)
May 09, 2016 2.030 2.040 1.950 1.995 70,996 +0.03(+1.27%)
May 06, 2016 2.380 2.380 1.960 1.970 85,387 -0.30(-13.22%)
May 05, 2016 2.300 2.380 2.250 2.270 63,293 +0.01(+0.44%)
May 04, 2016 2.430 2.440 2.220 2.260 64,997 -0.21(-8.50%)
May 03, 2016 2.350 2.470 2.320 2.470 14,093 +0.07(+2.92%)
May 02, 2016 2.400 2.490 2.370 2.400 10,207 -0.02(-0.83%)
Apr 29, 2016 2.500 2.510 2.400 2.420 38,192 -0.08(-3.20%)
Apr 28, 2016 2.452 2.520 2.450 2.500 17,438 -0.01(-0.40%)
Apr 27, 2016 2.430 2.520 2.430 2.510 15,688 +0.00(+0.00%)
Apr 26, 2016 2.390 2.510 2.390 2.510 28,734 +0.05(+2.03%)
Apr 25, 2016 2.520 2.520 2.400 2.460 17,804 +0.00(+0.00%)
Apr 22, 2016 2.370 2.490 2.310 2.460 58,571 +0.05(+2.07%)
Apr 21, 2016 2.390 2.500 2.390 2.410 17,270 +0.00(+0.00%)
Apr 20, 2016 2.430 2.570 2.280 2.410 59,897 -0.02(-0.82%)
Apr 19, 2016 2.370 2.480 2.360 2.430 43,681 +0.04(+1.67%)
Apr 18, 2016 2.370 2.440 2.370 2.390 41,215 +0.04(+1.70%)
Apr 15, 2016 2.380 2.460 2.350 2.350 29,876 -0.05(-2.08%)
Apr 14, 2016 2.370 2.420 2.350 2.400 19,692 +0.04(+1.69%)
Apr 13, 2016 2.420 2.420 2.360 2.360 16,766 -0.03(-1.26%)
Apr 12, 2016 2.350 2.400 2.320 2.390 24,326 +0.04(+1.70%)
Apr 11, 2016 2.400 2.410 2.350 2.350 12,027 -0.03(-1.26%)
Apr 08, 2016 2.370 2.400 2.280 2.380 18,571 +0.02(+0.85%)
Apr 07, 2016 2.400 2.470 2.320 2.360 10,769 -0.04(-1.67%)
Apr 06, 2016 2.430 2.460 2.300 2.400 82,581 -0.08(-3.23%)
Apr 05, 2016 2.490 2.520 2.420 2.480 32,539 +0.00(+0.00%)
Apr 04, 2016 2.555 2.555 2.460 2.480 15,108 -0.04(-1.59%)
Apr 01, 2016 2.550 2.620 2.520 2.520 23,147 -0.01(-0.40%)
Mar 31, 2016 2.725 2.725 2.530 2.530 42,127 -0.14(-5.24%)
Mar 30, 2016 2.640 2.700 2.590 2.670 19,180 +0.01(+0.38%)
Mar 29, 2016 2.660 2.740 2.610 2.660 30,153 -0.02(-0.75%)
Mar 28, 2016 2.650 2.710 2.540 2.680 25,017 +0.03(+1.13%)
Mar 24, 2016 2.650 2.650 2.650 2.650 16,200 -0.01(-0.38%)
Mar 23, 2016 2.780 2.780 2.650 2.660 33,692 -0.12(-4.32%)
Mar 22, 2016 2.600 2.800 2.550 2.780 45,168 +0.09(+3.35%)
Mar 21, 2016 2.640 2.790 2.640 2.690 25,494 -0.03(-1.10%)
Mar 18, 2016 2.650 2.840 2.650 2.720 63,344 +0.04(+1.49%)
Mar 17, 2016 2.790 2.850 2.660 2.680 27,522 -0.08(-2.90%)
Mar 16, 2016 2.720 2.860 2.720 2.760 50,318 -0.07(-2.47%)
Mar 15, 2016 2.750 2.920 2.700 2.830 106,268 +0.11(+4.04%)
Mar 14, 2016 2.490 2.800 2.490 2.720 70,503 +0.20(+7.94%)
Mar 11, 2016 2.480 2.540 2.352 2.520 53,713 +0.05(+2.02%)
Mar 10, 2016 2.520 2.540 2.450 2.470 11,136 -0.03(-1.20%)
Mar 09, 2016 2.540 2.589 2.305 2.500 100,026 -0.02(-0.79%)
Mar 08, 2016 2.490 2.580 2.450 2.520 145,427 -0.01(-0.40%)
Mar 07, 2016 2.350 2.590 2.290 2.530 130,487 +0.19(+8.12%)
Mar 04, 2016 2.130 2.360 2.130 2.340 205,123 +0.18(+8.33%)
Mar 03, 2016 2.220 2.230 2.160 2.160 70,650 -0.08(-3.57%)
Mar 02, 2016 2.170 2.250 2.120 2.240 44,544 +0.05(+2.28%)
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.