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, 2018 1.370 1.430 1.360 1.430 11,896 +0.07(+5.15%)
May 30, 2018 1.400 1.430 1.360 1.360 8,785 -0.05(-3.55%)
May 29, 2018 1.460 1.460 1.350 1.410 36,296 -0.03(-2.08%)
May 25, 2018 1.440 1.440 1.440 0 +0.05(+3.60%)
May 24, 2018 1.380 1.400 1.350 1.390 607,475 +0.03(+2.21%)
May 23, 2018 1.390 1.450 1.330 1.360 13,207 -0.02(-1.45%)
May 22, 2018 1.390 1.440 1.380 1.380 12,037 -0.01(-0.72%)
May 21, 2018 1.430 1.450 1.360 1.390 17,362 -0.05(-3.47%)
May 18, 2018 1.410 1.470 1.400 1.440 11,857 +0.04(+2.86%)
May 17, 2018 1.360 1.410 1.360 1.400 12,487 +0.03(+2.19%)
May 16, 2018 1.300 1.400 1.300 1.370 58,980 +0.03(+2.24%)
May 15, 2018 1.270 1.370 1.270 1.340 128,483 +0.06(+4.69%)
May 14, 2018 1.280 1.300 1.250 1.280 32,655 +0.01(+0.79%)
May 11, 2018 1.210 1.300 1.200 1.270 117,998 +0.07(+5.83%)
May 10, 2018 1.200 1.230 1.200 1.200 38,891 +0.00(+0.00%)
May 09, 2018 1.200 1.210 1.180 1.200 96,153 +0.02(+1.69%)
May 08, 2018 1.180 1.220 1.140 1.180 45,922 +0.00(+0.00%)
May 07, 2018 1.220 1.250 1.180 1.180 17,557 -0.05(-4.07%)
May 04, 2018 1.210 1.240 1.210 1.230 15,285 +0.02(+1.65%)
May 03, 2018 1.150 1.240 1.150 1.210 12,231 -0.01(-0.82%)
May 02, 2018 1.220 1.230 1.210 1.220 9,610 +0.00(+0.00%)
May 01, 2018 1.200 1.220 1.190 1.220 12,303 +0.03(+2.52%)
Apr 30, 2018 1.190 1.230 1.190 1.190 10,103 -0.01(-0.83%)
Apr 27, 2018 1.180 1.209 1.140 1.200 16,644 +0.02(+1.69%)
Apr 26, 2018 1.200 1.200 1.180 1.180 139,459 -0.04(-3.28%)
Apr 25, 2018 1.260 1.260 1.220 1.220 39,486 -0.05(-3.94%)
Apr 24, 2018 1.310 1.310 1.250 1.270 24,129 -0.05(-3.79%)
Apr 23, 2018 1.270 1.320 1.260 1.320 5,015 +0.06(+4.76%)
Apr 20, 2018 1.300 1.350 1.250 1.260 11,924 -0.05(-3.82%)
Apr 19, 2018 1.280 1.310 1.250 1.310 12,728 +0.04(+3.15%)
Apr 18, 2018 1.270 1.342 1.250 1.270 5,054 +0.01(+0.79%)
Apr 17, 2018 1.220 1.300 1.210 1.260 13,157 +0.05(+4.12%)
Apr 16, 2018 1.200 1.230 1.200 1.210 25,203 +0.01(+0.84%)
Apr 13, 2018 1.210 1.230 1.100 1.200 70,065 -0.02(-1.64%)
Apr 12, 2018 1.220 1.230 1.180 1.220 10,756 +0.00(+0.00%)
Apr 11, 2018 1.240 1.240 1.170 1.220 10,713 -0.05(-3.94%)
Apr 10, 2018 1.230 1.270 1.170 1.270 1,674 +0.03(+2.42%)
Apr 09, 2018 1.230 1.250 1.200 1.240 2,720 +0.01(+0.81%)
Apr 06, 2018 1.210 1.240 1.200 1.230 5,268 +0.01(+0.82%)
Apr 05, 2018 1.280 1.285 1.170 1.220 31,884 -0.04(-3.17%)
Apr 04, 2018 1.250 1.300 1.170 1.260 96,346 -0.02(-1.56%)
Apr 03, 2018 1.290 1.310 1.250 1.280 12,838 +0.00(+0.00%)
Apr 02, 2018 1.300 1.370 1.280 1.280 19,087 -0.03(-2.29%)
Mar 29, 2018 1.310 1.310 1.310 0 -0.12(-8.39%)
Mar 28, 2018 1.400 1.430 1.330 1.430 4,786 +0.04(+2.88%)
Mar 27, 2018 1.380 1.470 1.380 1.390 20,526 -0.07(-4.79%)
Mar 26, 2018 1.380 1.460 1.371 1.460 5,029 +0.04(+2.82%)
Mar 23, 2018 1.450 1.450 1.380 1.420 39,437 -0.01(-0.70%)
Mar 22, 2018 1.460 1.480 1.410 1.430 8,839 -0.05(-3.38%)
Mar 21, 2018 1.430 1.480 1.360 1.480 4,142 +0.07(+4.96%)
Mar 20, 2018 1.490 1.490 1.300 1.410 17,535 -0.09(-6.00%)
Mar 19, 2018 1.470 1.500 1.450 1.500 7,550 +0.03(+2.04%)
Mar 16, 2018 1.470 1.490 1.430 1.470 14,641 +0.03(+2.08%)
Mar 15, 2018 1.410 1.500 1.410 1.440 11,297 -0.04(-2.71%)
Mar 14, 2018 1.420 1.500 1.420 1.480 20,172 +0.00(+0.00%)
Mar 13, 2018 1.500 1.507 1.430 1.480 20,357 +0.00(+0.01%)
Mar 12, 2018 1.500 1.510 1.440 1.480 15,288 -0.01(-0.67%)
Mar 09, 2018 1.470 1.590 1.370 1.490 45,328 +0.03(+2.05%)
Mar 08, 2018 1.360 1.490 1.340 1.460 34,550 +0.05(+3.55%)
Mar 07, 2018 1.390 1.430 1.330 1.410 23,848 +0.02(+1.44%)
Mar 06, 2018 1.410 1.460 1.390 1.390 16,286 +0.00(+0.00%)
Mar 05, 2018 1.470 1.470 1.380 1.390 18,812 -0.08(-5.44%)
Mar 02, 2018 1.355 1.470 1.355 1.470 7,444 +0.00(+0.00%)
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.