$7.70 -0.10 (%) Immersion Corp - NASDAQ

Feb. 5, 2016 | 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
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
1/5/201610.4710.569.769.78272,749
1/4/201611.4011.4510.4110.47402,328
12/31/201511.7211.8611.4411.66172,942
12/30/201511.8611.9711.7011.7561,786
12/29/201512.0312.0711.7711.85156,042
12/28/201512.0512.1611.7911.9493,679
12/24/201512.3012.3312.0012.0853,230
12/23/201512.1212.3411.9112.33118,437
12/22/201511.9212.0811.7512.07137,380
12/21/201512.1312.4611.7311.88167,775
12/18/201511.5012.3811.3612.18737,252
12/17/201511.5011.7211.2711.50324,894
12/16/201511.8411.9111.4011.50656,957
12/15/201511.8812.2011.5811.71166,194
12/14/201512.0712.1411.6511.83165,963
12/11/201512.1512.4112.0512.08206,662
12/10/201512.3112.8212.0012.40171,189
12/9/201513.2913.2912.5712.63173,219
12/8/201512.5313.6512.5313.29340,599
12/7/201513.0513.0612.5212.54153,182
12/4/201513.1213.3813.0113.10111,237
12/3/201513.6413.7113.1013.13129,358
12/2/201513.6413.9813.5213.56219,940
12/1/201513.4713.7013.2613.56125,384
11/30/201513.5713.6913.2413.41159,638
11/27/201513.6313.8312.5113.5547,362
11/25/201513.4613.7613.3713.63141,237
11/24/201513.2713.5413.0913.4699,107
11/23/201513.2613.4513.2313.3687,383
11/20/201513.5513.5913.1213.32132,400
11/19/201513.1613.4813.1013.46170,324
11/18/201512.9113.2812.6013.16233,981
11/17/201512.5413.0212.1112.87252,044
11/16/201512.3412.6312.3412.5875,735
11/13/201512.2712.6512.2712.3893,503
11/12/201512.6012.7212.1912.33181,888
11/11/201512.7412.9412.6512.69202,206
11/10/201513.0213.1012.6912.72256,230
11/9/201513.5013.5213.0813.13176,236
11/6/201513.4413.6913.3913.56286,833
11/5/201513.9314.1213.4513.50206,820
11/4/201513.9014.2513.7013.92214,209
11/3/201513.5814.4513.4013.94367,040
11/2/201513.0414.0512.8513.67382,428
10/30/201511.9513.4811.8212.98970,783
10/29/201511.5111.5211.0611.14171,891
10/28/201511.0311.6110.9011.61131,641
10/27/201511.2311.6810.9911.11184,999
10/26/201511.7811.9811.2211.34140,393
10/23/201511.6111.9811.3911.70117,033
10/22/201511.1511.6411.1011.54160,268
10/21/201511.6211.6210.8911.00193,372
10/20/201511.5811.7911.4511.5465,400
10/19/201511.2211.5810.8811.57131,906
10/16/201511.3611.4910.7611.30181,134
10/15/201511.1011.4611.0511.29176,688
10/14/201511.4311.5011.0411.05133,101
10/13/201511.0811.5611.0811.38120,031
10/12/201511.6211.6211.1011.21178,725
10/9/201511.6811.7211.4211.60134,457
10/8/201511.6311.8911.5611.67107,977
10/7/201511.5211.6011.0611.60141,687
10/6/201511.4611.6911.3811.49158,599
10/5/201511.3511.6911.3411.50122,525
10/2/201510.9411.2610.9211.24134,495
10/1/201511.2611.2610.7111.07139,447
9/30/201510.7911.3410.7111.23299,043
9/29/201510.9110.9910.5710.65202,071
9/28/201511.2611.3310.7710.88277,273
9/25/201511.9011.9011.3111.34251,677
9/24/201511.7511.8811.6211.87104,208
9/23/201511.8111.9911.6011.83118,605
9/22/201512.1812.2211.7311.75181,658
9/21/201512.2612.6012.2012.29125,977
9/18/201512.3612.6512.1412.24319,210
9/17/201512.2212.7012.0812.51174,734
9/16/201512.2012.3312.0212.25130,381
9/15/201512.1912.3912.0512.20196,675
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center