$13.72 +2.19 (%) Immersion Corp - NASDAQ

Jul. 31, 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
7/31/201512.0113.9012.0113.721,273,221
7/30/201511.5511.6711.3511.53140,886
7/29/201511.7911.9211.5911.6499,045
7/28/201511.8911.8911.3411.77173,956
7/27/201511.7511.8811.5411.7588,670
7/24/201512.0912.1711.7511.80144,061
7/23/201512.2512.4511.9612.09157,894
7/22/201512.5512.5612.0012.15150,888
7/21/201512.1512.7412.1012.64246,986
7/20/201512.6312.6312.0812.12151,555
7/17/201512.6512.7012.4412.63164,321
7/16/201512.5712.7812.4112.70195,777
7/15/201512.7912.8912.3412.48188,951
7/14/201512.5212.9612.5012.91136,347
7/13/201512.4012.6812.1012.50222,891
7/10/201512.4512.5812.1812.31223,697
7/9/201512.5312.7712.2812.34239,964
7/8/201512.3212.9612.0512.33313,307
7/7/201512.3212.5312.0012.48171,295
7/6/201512.2612.4112.1612.36137,219
7/2/201512.6212.7112.2012.33141,821
7/1/201512.7912.7912.4812.59229,043
6/30/201512.6413.0312.4712.67428,775
6/29/201512.3112.5912.1512.53268,335
6/26/201512.9012.9212.1412.50481,465
6/25/201512.2012.9512.0512.88395,999
6/24/201512.5812.5912.1012.17243,131
6/23/201512.9012.9012.3812.72713,401
6/22/201511.7511.9711.7311.87121,998
6/19/201511.8111.8411.6011.68193,526
6/18/201511.8911.9911.7811.81118,314
6/17/201512.0512.1311.7611.8598,815
6/16/201512.0012.1111.9012.02163,640
6/15/201512.1212.1911.8612.05297,141
6/12/201511.6812.2311.6712.14286,715
6/11/201511.6411.7511.5711.7188,956
6/10/201511.5711.8211.4411.63187,291
6/9/201511.8011.8011.4011.42226,152
6/8/201512.2012.4811.7211.77138,625
6/5/201512.1312.3512.0712.26138,675
6/4/201512.2512.3312.0212.19150,304
6/3/201512.2712.4912.1912.29111,003
6/2/201512.5312.6312.2012.22168,500
6/1/201512.1812.5512.1212.54360,238
5/29/201512.3312.4711.9712.09223,020
5/28/201512.1712.4512.0812.33186,832
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!