$7.66 +0.05 (%) Immersion Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMMR historical data

Date Open High Low Close Volume
7/22/20167.657.777.457.66180,691
7/21/20167.988.107.537.61552,173
7/20/20168.158.357.998.01374,075
7/19/20167.648.187.578.11507,521
7/18/20167.097.787.027.50700,764
7/15/20166.967.296.757.02187,642
7/14/20167.287.346.916.94315,682
7/13/20167.377.377.117.21127,524
7/12/20167.227.457.177.35122,587
7/11/20167.237.327.157.17157,308
7/8/20167.017.257.007.21262,170
7/7/20166.897.136.816.95327,165
7/6/20166.917.056.776.92253,392
7/5/20167.267.266.936.96162,338
7/1/20167.327.447.147.26181,639
6/30/20167.367.367.167.34281,798
6/29/20167.347.517.187.31398,793
6/28/20167.207.467.127.18476,807
6/27/20167.707.957.047.18701,323
6/24/20167.467.777.267.501,081,806
6/23/20167.288.537.157.98783,903
6/22/20167.337.487.057.17677,201
6/21/20166.417.236.327.22714,601
6/20/20166.336.566.176.40191,413
6/17/20166.426.426.186.27365,996
6/16/20166.366.426.256.41246,425
6/15/20166.476.796.376.40173,654
6/14/20166.446.686.416.46278,601
6/13/20166.546.636.426.45255,429
6/10/20166.806.826.556.56222,567
6/9/20166.856.906.766.82262,934
6/8/20166.686.946.636.87358,007
6/7/20166.536.696.436.65451,534
6/6/20166.526.666.426.54206,587
6/3/20166.646.646.446.52216,862
6/2/20166.436.596.376.53186,085
6/1/20166.406.486.316.45323,251
5/31/20166.046.486.046.40350,651
5/27/20165.996.075.956.02273,493
5/26/20166.176.225.985.98228,102
5/25/20166.256.336.036.17185,244
5/24/20166.256.306.176.22205,596
5/23/20166.116.346.116.19293,141
5/20/20166.056.236.026.12187,214
5/19/20166.126.205.906.02292,112
5/18/20166.106.246.056.15213,839
5/17/20166.486.526.096.14382,831
5/16/20166.256.576.256.51201,474
5/13/20166.196.346.156.22281,537
5/12/20166.416.466.156.21431,174
5/11/20166.436.586.376.39200,508
5/10/20166.616.616.416.43233,211
5/9/20166.786.796.476.55476,939
5/6/20166.877.246.576.81829,887
5/5/20167.167.357.037.27275,851
5/4/20167.137.357.067.09147,366
5/3/20167.247.307.107.18151,836
5/2/20167.347.367.207.34264,416
4/29/20167.447.447.287.31118,663
4/28/20167.597.717.437.44132,875
4/27/20167.637.677.507.60130,455
4/26/20167.737.777.527.57210,807
4/25/20167.917.977.677.71184,048
4/22/20167.918.037.817.93214,621
4/21/20167.978.077.717.88255,183
4/20/20168.128.187.827.97111,944
4/19/20168.118.317.908.09246,213
4/18/20168.268.287.988.10248,055
4/15/20168.048.268.028.15244,029
4/14/20168.138.228.028.10140,211
4/13/20167.958.227.868.17429,012
4/12/20167.657.957.657.92342,643
4/11/20167.787.887.637.69340,412
4/8/20167.877.887.667.71419,007
4/7/20167.797.927.727.74200,063
4/6/20167.877.967.757.82271,941
4/5/20167.918.127.787.87204,762
4/4/20168.208.237.927.99237,465
4/1/20168.208.227.998.14291,555
3/31/20168.378.518.238.26148,911
3/30/20168.528.598.298.34137,967
3/29/20168.108.538.048.44294,363
3/28/20168.198.278.078.15177,472
3/24/20168.078.277.918.1869,874
3/23/20168.338.338.038.15166,052
3/22/20168.318.428.238.3490,614
3/21/20168.298.488.228.39166,431
3/18/20168.608.698.278.36400,348
3/17/20168.318.698.318.55235,926
3/16/20168.158.398.068.37173,807
3/15/20168.278.398.078.15219,645
3/14/20168.358.398.268.30211,710
3/11/20168.248.368.028.36372,563
3/10/20168.508.507.998.18557,311
3/9/20168.408.548.348.46319,256
3/8/20168.689.008.428.47299,528
3/7/20168.649.258.379.09195,185
3/4/20168.309.058.008.64359,092
3/3/20168.588.808.558.74206,469
3/2/20168.999.168.528.65438,610
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center