$6.02 +0.04 (%) Immersion Corp - NASDAQ

May. 27, 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
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
3/1/20169.109.108.829.00233,209
2/29/20169.079.438.879.01280,281
2/26/20168.509.318.219.031,266,716
2/25/20167.497.817.237.76246,072
2/24/20167.597.947.497.74210,720
2/23/20167.818.087.537.68230,084
2/22/20168.048.127.787.82162,948
2/19/20167.968.147.857.9597,769
2/18/20168.208.457.768.01190,462
2/17/20168.038.257.988.20160,842
2/16/20167.908.077.768.00168,146
2/12/20167.437.807.167.77310,383
2/11/20166.737.106.637.08396,090
2/10/20167.167.306.746.88378,709
2/9/20167.467.566.997.12312,356
2/8/20167.538.127.407.66131,820
2/5/20167.777.857.607.70195,475
2/4/20167.898.097.797.80231,528
2/3/20168.308.307.797.90238,479
2/2/20168.428.428.218.30134,019
2/1/20168.408.558.148.51177,778
1/29/20168.368.738.368.48195,675
1/28/20168.378.748.228.33214,606
1/27/20168.338.428.268.30231,194
1/26/20168.058.517.908.39306,670
1/25/20168.228.307.947.96131,049
1/22/20168.008.387.978.29179,794
1/21/20168.018.057.687.83245,430
1/20/20167.628.127.108.02640,179
1/19/20168.228.487.567.76251,631
1/15/20168.018.157.718.13382,350
1/14/20168.058.357.998.12241,681
1/13/20168.368.457.978.00128,851
1/12/20168.708.918.268.36160,902
1/11/20168.368.548.178.52235,070
1/8/20168.589.008.298.31336,790
1/7/20169.249.368.538.57617,740
1/6/20169.689.919.169.44512,641
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center