$12.17 +0.10 (%) Immersion Corp - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMMR historical data

Date Open High Low Close Volume
5/27/201512.0712.2111.9812.17189,115
5/26/201511.8812.1411.7512.07289,282
5/22/201511.8612.0511.6911.90371,122
5/21/201511.5411.9311.4911.87296,386
5/20/201511.6811.8911.4611.53283,238
5/19/201511.8411.9511.6111.64203,674
5/18/201511.6811.8511.5611.83244,318
5/15/201511.9211.9411.6711.68234,989
5/14/201512.1112.1111.7611.90333,707
5/13/201511.9812.3411.9812.05417,774
5/12/201511.9012.0211.6811.96252,981
5/11/201511.9312.0511.7711.91250,398
5/8/201512.0012.0011.7911.87210,628
5/7/201511.6011.9611.4811.89263,209
5/6/201511.5911.7811.5011.65252,421
5/5/201511.7311.9011.4811.60496,961
5/4/201511.8212.1311.5611.91481,877
5/1/201511.1111.9810.6511.47726,717
4/30/201511.1011.1710.6510.83925,953
4/29/201510.4711.1410.2811.07521,812
4/28/201510.0410.529.9510.34243,504
4/27/201510.1010.129.8110.08219,888
4/24/201510.1610.259.9010.03139,786
4/23/20159.9810.329.9010.18245,087
4/22/20159.9110.179.7810.03127,070
4/21/20159.879.959.719.92144,388
4/20/20159.7010.019.639.81162,420
4/17/20159.699.759.539.61122,475
4/16/20159.649.869.519.78120,309
4/15/20159.709.809.539.57302,406
4/14/20159.749.849.549.68133,554
4/13/20159.939.989.739.77103,406
4/10/20159.8610.039.809.95142,481
4/9/20159.819.959.739.83171,047
4/8/20159.7210.209.689.85432,667
4/7/20159.309.699.259.62269,702
4/6/20159.269.419.039.25178,345
4/2/20159.009.458.919.36228,157
4/1/20159.119.228.879.00224,492
3/31/20158.979.218.909.18211,348
3/30/20158.669.078.599.00208,793
3/27/20158.708.788.508.63101,451
3/26/20158.678.818.508.73140,594
3/25/20159.179.218.708.72223,255
3/24/20159.239.309.119.18222,630
3/23/20158.609.238.559.21343,517
3/20/20158.398.658.398.50190,374
3/19/20158.408.568.258.33165,259
3/18/20157.988.467.978.42213,023
3/17/20157.968.037.887.98241,111
3/16/20158.318.317.988.01127,675
3/13/20158.418.418.118.27188,667
3/12/20158.438.508.198.26198,912
3/11/20157.938.567.908.40376,493
3/10/20158.208.297.727.78774,594
3/9/20158.058.707.968.28716,137
3/6/20157.948.247.948.04398,751
3/5/20158.208.438.198.40255,373
3/4/20158.018.368.018.32189,087
3/3/20157.908.177.908.09265,803
3/2/20158.338.467.877.91429,806
2/27/20157.778.417.778.32520,325
2/26/20158.418.528.358.50254,368
2/25/20158.328.528.308.42155,890
2/24/20158.688.688.388.45201,006
2/23/20158.788.788.568.66189,713
2/20/20158.798.868.648.80204,737
2/19/20158.638.848.568.77129,598
2/18/20158.758.848.568.67122,348
2/17/20158.969.018.608.80342,923
2/13/20159.109.188.999.01412,253
2/12/20159.009.268.939.10598,978
2/11/20159.5010.148.858.87790,819
2/10/20159.689.749.419.5565,831
2/9/20159.719.819.559.58109,998
2/6/20159.6810.039.639.73130,202
2/5/20159.639.829.459.68146,383
2/4/20159.8210.099.629.63241,836
2/3/20159.5510.329.539.89326,564
2/2/20159.449.599.339.50191,749
1/30/20159.689.769.419.41328,417
1/29/20159.499.809.449.76302,641
1/28/20159.619.669.419.44265,762
1/27/20159.449.709.389.51115,048
1/26/20159.129.639.129.59189,491
1/23/20159.219.359.029.16141,415
1/22/20159.209.308.999.20241,635
1/21/20159.369.389.129.15172,169
1/20/20158.969.428.909.36303,517
1/16/20158.668.968.588.93159,194
1/15/20159.189.318.618.70305,148
1/14/20158.689.198.689.17255,345
1/13/20158.679.238.648.76329,184
1/12/20158.508.598.448.55254,584
1/9/20158.548.708.488.52146,469
1/8/20158.408.678.408.56202,341
1/7/20158.698.858.108.36308,815
1/6/20159.139.148.518.66242,315
1/5/20159.179.659.109.12203,250
1/2/20159.509.508.959.25153,792
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center