$10.97 +0.22 (%) Immersion Corp - NASDAQ

Dec. 8, 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
12/8/201610.5910.9910.5910.97394,186
12/7/201610.6711.0010.1910.75300,723
12/6/201610.5210.6810.4410.63292,482
12/5/201610.4210.5610.3910.50211,710
12/2/201610.4010.4910.2110.35175,779
12/1/201610.3210.399.9910.36357,581
11/30/201610.2410.3510.0810.30263,123
11/29/201610.5010.6510.1310.14585,635
11/28/201610.8110.9010.6510.80358,530
11/25/201610.7710.8010.6310.71145,769
11/23/201610.4310.7910.2510.79836,936
11/22/201610.1110.409.9310.40588,570
11/21/201610.1010.209.9110.02242,940
11/18/20169.9010.109.8510.10413,864
11/17/20169.789.909.709.89200,087
11/16/20169.649.809.579.78230,250
11/15/20169.599.739.549.64790,422
11/14/20169.789.829.589.61515,179
11/11/20169.329.759.259.70533,813
11/10/20169.399.429.209.32480,275
11/9/20168.709.608.559.36666,010
11/8/20168.949.228.698.86713,456
11/7/20168.438.838.408.67701,687
11/4/20167.308.777.308.341,439,570
11/3/20167.757.757.017.09778,835
11/2/20167.907.987.567.69384,019
11/1/20168.228.227.867.95240,243
10/31/20167.978.247.938.16659,567
10/28/20167.928.037.908.01421,380
10/27/20167.878.047.748.00287,927
10/26/20167.757.997.747.80163,602
10/25/20167.998.017.687.75183,514
10/24/20167.947.997.857.96148,966
10/21/20167.918.007.757.87246,872
10/20/20167.758.077.728.01328,023
10/19/20167.747.837.577.75365,516
10/18/20167.807.857.727.76123,368
10/17/20167.767.857.737.75164,438
10/14/20167.767.827.657.79136,607
10/13/20167.707.837.607.75197,683
10/12/20167.657.807.517.78165,108
10/11/20167.827.827.547.58184,703
10/10/20167.868.097.847.88132,733
10/7/20167.707.927.567.82211,449
10/6/20167.927.997.667.70179,591
10/5/20167.968.147.857.97180,742
10/4/20168.048.137.907.95129,258
10/3/20168.208.237.948.04124,380
9/30/20167.958.207.908.16219,552
9/29/20168.038.037.817.89122,299
9/28/20168.208.428.008.06275,129
9/27/20168.008.248.008.21140,616
9/26/20167.978.047.947.98158,695
9/23/20168.048.227.948.08194,655
9/22/20168.028.097.938.04144,008
9/21/20167.968.027.857.99120,966
9/20/20168.068.207.897.93370,270
9/19/20167.718.267.628.00276,519
9/16/20167.767.907.627.64287,095
9/15/20167.547.797.527.75101,704
9/14/20167.627.857.517.56135,694
9/13/20167.837.867.537.65168,050
9/12/20168.168.247.827.92218,902
9/9/20168.108.347.978.26392,333
9/8/20167.878.497.858.24341,450
9/7/20167.707.867.507.85619,971
9/6/20167.517.837.257.74256,754
9/2/20167.347.527.197.51122,773
9/1/20167.247.347.157.31152,437
8/31/20167.227.307.157.25221,889
8/30/20167.247.317.107.18381,118
8/29/20167.257.297.157.26117,078
8/26/20167.257.387.147.21107,709
8/25/20167.277.307.127.28161,971
8/24/20167.267.337.207.27177,566
8/23/20167.147.377.147.28300,343
8/22/20167.017.096.937.08131,618
8/19/20167.007.166.647.06256,044
8/18/20166.537.096.467.03326,437
8/17/20166.616.666.456.54392,046
8/16/20166.736.766.436.62442,271
8/15/20166.596.766.516.75215,245
8/12/20166.506.666.416.58186,410
8/11/20166.366.636.366.50175,733
8/10/20166.406.486.356.36203,335
8/9/20166.486.606.376.38304,537
8/8/20166.276.636.276.46398,582
8/5/20167.087.266.246.431,538,625
8/4/20167.567.867.337.50563,185
8/3/20167.487.547.317.53250,799
8/2/20167.507.677.427.49209,998
8/1/20167.507.607.377.46180,591
7/29/20167.567.707.387.51226,127
7/28/20167.527.667.427.59226,478
7/27/20167.607.717.467.56130,314
7/26/20167.597.777.537.55162,641
7/25/20167.697.797.517.59153,644
7/22/20167.657.777.457.66180,691
7/21/20167.988.107.537.61552,173
7/20/20168.158.357.998.01374,075
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center