Immersion Corp $10.52

up +0.09


17/4/2014 08:10 PM  |  NASDAQ : IMMR  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMMR historical data

Date Open High Low Close Volume
4/17/201410.3810.5910.1310.52128,409
4/16/201410.4110.4810.1610.43140,896
4/15/201410.4310.6310.0010.31201,061
4/14/201410.7610.7810.2510.35184,030
4/11/201410.3910.7810.3910.61438,400
4/10/201410.4810.5910.3010.50326,310
4/9/201410.3110.5510.1810.52318,127
4/8/201410.4510.8110.2210.29284,040
4/7/201410.5510.7510.3010.47303,523
4/4/201411.2611.2610.4910.63323,069
4/3/201411.4311.5811.0011.15171,018
4/2/201411.5911.7111.3511.42267,467
4/1/201410.5411.3410.5411.30401,055
3/31/201410.5110.8210.2410.55258,150
3/28/20149.8010.639.8010.46348,530
3/27/201410.0210.109.699.76207,675
3/26/201410.7010.709.979.98234,925
3/25/201410.5810.7510.3510.56114,379
3/24/201410.7510.9110.1510.51175,197
3/21/201410.6310.9010.5910.74199,126
3/20/201410.6210.8210.5010.6074,041
3/19/201410.6810.6810.4110.61113,916
3/18/201410.3110.7710.3010.69112,474
3/17/20149.9310.469.9310.27138,226
3/14/201410.0910.389.9610.21221,595
3/13/201410.2210.5110.0010.17241,401
3/12/201410.3310.3910.1210.20273,751
3/11/201410.5110.6810.3010.40249,018
3/10/201410.8111.0510.3310.64376,944
3/7/201411.1311.1310.8710.89180,483
3/6/201410.8311.2910.8111.11282,104
3/5/201411.2211.5511.1411.28311,265
3/4/201411.8011.9811.4411.48384,347
3/3/201411.8011.9711.5211.62203,728
2/28/201412.2912.3911.7711.95280,007
2/27/201411.9312.1711.7912.15274,218
2/26/201412.0212.4111.9512.04361,852
2/25/201412.1412.1611.8112.03236,097
2/24/201412.1912.2711.9011.94280,114
2/21/201412.0012.3511.3512.13558,997
2/20/201411.4211.8411.0011.74224,836
2/19/201411.5711.5811.2111.3697,235
2/18/201411.2911.7411.2011.59102,885
2/14/201411.1911.3511.0111.2486,706
2/13/201411.0411.3011.0011.2071,868
2/12/201410.8711.1910.7511.16310,373
2/11/201410.8911.0610.7010.8282,856
2/10/201410.9110.9310.6210.8479,380
2/7/201410.6411.0010.5510.92121,893
2/6/201410.8110.8510.4010.63222,446
2/5/201410.7311.0710.5110.79152,097
2/4/201410.9211.4410.7810.85161,660
2/3/201411.6511.8210.7110.88253,934
1/31/201411.6311.8611.5511.70224,556
1/30/201412.1512.1511.8811.89187,258
1/29/201411.8312.3111.8311.98187,553
1/28/201411.6212.1011.5912.01191,285
1/27/201411.6711.7911.4611.57195,597
1/24/201411.9312.0611.5611.66153,742
1/23/201412.2212.2211.9711.97120,863
1/22/201412.1812.2812.0412.2494,296
1/21/201412.1512.2512.0212.19115,875
1/17/201411.9112.2211.7212.03164,880
1/16/201412.1612.2211.7911.97164,446
1/15/201412.5012.6012.0812.22181,411
1/14/201411.5112.4411.3512.44343,234
1/13/201411.9612.0511.3511.49268,252
1/10/201412.2512.2511.8511.96229,023
1/9/201411.4911.9611.2811.95391,015
1/8/201411.1711.4210.9511.41217,264
1/7/201410.6211.1910.6211.15187,489
1/6/201410.6310.6510.4610.53124,587
1/3/201410.2510.6610.2410.52144,007
1/2/201410.3710.4010.0810.23184,838
12/31/201310.4110.5010.3510.38197,486
12/30/201310.4310.5410.3510.42142,890
12/27/201310.7410.8010.4210.46180,795
12/26/201311.0411.1010.7510.7698,267
12/24/201311.0011.0510.9011.0139,384
12/23/201310.9811.2410.8811.01129,987
12/20/201310.6110.9910.5210.97299,715
12/19/201310.6810.7510.5410.6175,679
12/18/201310.7110.8310.4310.74147,253
12/17/201310.9410.9410.6010.71135,870
12/16/201310.8511.2810.8011.01279,509
12/13/201310.9611.0010.6410.69169,612
12/12/201310.7410.9710.6710.9094,525
12/11/201311.0211.0210.5510.75180,501
12/10/201310.9911.3710.8510.97191,322
12/9/201311.2311.3911.0011.05156,897
12/6/201311.5411.5911.0911.26143,913
12/5/201311.2011.5811.0711.35163,419
12/4/201311.7111.7110.7511.20323,700
12/3/201311.9112.0411.7211.80119,164
12/2/201312.2612.3011.8511.93199,204
11/29/201312.4512.5012.2412.2669,744
11/27/201312.1612.4412.0512.38110,005
11/26/201312.1012.2412.0312.11224,273
11/25/201312.4712.5811.9512.08133,233
11/22/201312.3512.5512.3412.4490,472
Trading Center