$8.99 -0.03 (%) Immersion Corp - NASDAQ

Dec. 18, 2014 | 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
12/17/20148.699.078.699.02180,025
12/16/20148.658.988.658.68159,951
12/15/20148.979.068.568.71171,374
12/12/20148.659.068.608.93192,569
12/11/20148.889.138.728.81178,160
12/10/20149.009.178.778.83194,726
12/9/20148.559.148.399.03199,742
12/8/20148.628.908.578.66199,960
12/5/20148.338.808.338.62252,493
12/4/20148.438.578.288.3468,077
12/3/20148.318.518.268.43122,176
12/2/20148.278.568.278.32134,064
12/1/20148.628.628.258.27119,114
11/28/20148.798.948.588.6760,957
11/26/20148.678.818.588.80106,158
11/25/20148.758.898.548.66106,265
11/24/20148.778.888.698.72133,296
11/21/20148.928.958.788.78157,157
11/20/20148.598.768.528.76196,387
11/19/20148.938.978.578.62248,552
11/18/20149.109.358.968.97233,506
11/17/20149.029.118.909.09198,183
11/14/20148.709.288.709.19272,645
11/13/20149.249.348.628.68242,876
11/12/20149.149.319.009.24343,395
11/11/20148.999.228.879.19267,737
11/10/20149.059.158.808.97195,205
11/7/20148.859.098.679.08286,928
11/6/20148.528.888.448.85268,908
11/5/20148.818.818.388.49240,238
11/4/20148.738.828.578.71269,885
11/3/20148.388.888.008.62428,417
10/31/20147.978.787.978.42445,954
10/30/20148.358.638.248.48302,175
10/29/20148.328.468.088.36230,845
10/28/20147.888.367.808.33214,778
10/27/20147.677.877.627.80185,394
10/24/20147.927.997.717.75248,090
10/23/20147.638.027.497.88278,278
10/22/20147.768.077.537.53193,497
10/21/20147.868.047.507.77206,864
10/20/20147.777.967.727.79206,359
10/17/20148.008.047.747.81187,164
10/16/20147.397.967.397.87189,309
10/15/20147.527.637.207.51417,467
10/14/20147.998.327.607.64404,045
10/13/20147.787.977.767.86472,009
10/10/20147.868.017.757.77394,737
10/9/20148.208.207.907.91297,585
10/8/20147.918.297.908.20249,462
10/7/20147.928.107.867.93296,090
10/6/20148.278.328.008.01204,051
10/3/20148.448.538.238.27161,486
10/2/20148.198.408.048.35288,671
10/1/20148.558.678.168.16513,060
9/30/20148.889.008.518.58451,351
9/29/20148.969.128.848.92181,426
9/26/20149.039.129.009.05182,756
9/25/20148.949.128.949.03278,190
9/24/20149.069.188.948.99228,526
9/23/20148.979.138.959.07560,070
9/22/20148.919.108.859.03266,104
9/19/20149.429.428.938.95459,684
9/18/20149.609.609.329.40179,792
9/17/20149.519.709.439.58206,680
9/16/201410.0910.309.389.54520,641
9/15/20149.939.989.369.65419,567
9/12/20149.9910.019.779.96367,567
9/11/20149.8310.289.7610.01514,107
9/10/20149.8510.109.599.93446,819
9/9/201411.2011.959.859.861,684,544
9/8/201410.2711.6610.2611.191,106,204
9/5/201410.3010.4610.2210.26287,587
9/4/201410.2710.9010.2310.331,223,865
9/3/201410.5010.6010.1910.23246,452
9/2/201410.5310.7910.4210.46314,039
8/29/201410.4210.7010.2310.48215,984
8/28/201410.3510.4710.2310.33163,861
8/27/201410.5910.5910.4010.45106,761
8/26/201410.3210.6010.3210.59192,669
8/25/201410.6010.6610.3210.33166,422
8/22/201410.7410.7410.4010.52239,922
8/21/201410.6610.7710.5510.74111,207
8/20/201410.7310.8110.4610.71125,600
8/19/201410.8211.0210.7410.80159,705
8/18/201410.8410.9910.7310.81116,496
8/15/201410.9710.9710.6210.73138,520
8/14/201410.8811.1510.7010.84178,926
8/13/201410.7811.0010.6210.89228,523
8/12/201410.6910.8810.6210.76154,774
8/11/201410.7310.9710.6410.73118,038
8/8/201410.6310.9110.5610.71158,021
8/7/201410.9410.9410.5510.74201,196
8/6/201410.5510.9210.5410.88223,923
8/5/201410.6710.7710.4510.65293,124
8/4/201410.5810.8010.5010.78549,251
8/1/201411.9411.9810.3010.501,724,792
7/31/201413.6414.1013.3813.65289,261
7/30/201413.5014.1013.5013.87281,708
7/29/201413.4713.5513.2913.38104,769
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center