$9.03 +0.08 (%) Immersion Corp - NASDAQ

Sep. 22, 2014 | 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
9/22/20148.919.108.859.03266,104
9/19/20149.429.428.938.95459,684
9/18/20149.609.609.329.40179,792
9/17/20149.519.709.439.58206,680
9/16/201410.0910.309.389.54520,641
9/15/20149.939.989.369.65419,567
9/12/20149.9910.019.779.96367,567
9/11/20149.8310.289.7610.01514,107
9/10/20149.8510.109.599.93446,819
9/9/201411.2011.959.859.861,684,544
9/8/201410.2711.6610.2611.191,106,204
9/5/201410.3010.4610.2210.26287,587
9/4/201410.2710.9010.2310.331,223,865
9/3/201410.5010.6010.1910.23246,452
9/2/201410.5310.7910.4210.46314,039
8/29/201410.4210.7010.2310.48215,984
8/28/201410.3510.4710.2310.33163,861
8/27/201410.5910.5910.4010.45106,761
8/26/201410.3210.6010.3210.59192,669
8/25/201410.6010.6610.3210.33166,422
8/22/201410.7410.7410.4010.52239,922
8/21/201410.6610.7710.5510.74111,207
8/20/201410.7310.8110.4610.71125,600
8/19/201410.8211.0210.7410.80159,705
8/18/201410.8410.9910.7310.81116,496
8/15/201410.9710.9710.6210.73138,520
8/14/201410.8811.1510.7010.84178,926
8/13/201410.7811.0010.6210.89228,523
8/12/201410.6910.8810.6210.76154,774
8/11/201410.7310.9710.6410.73118,038
8/8/201410.6310.9110.5610.71158,021
8/7/201410.9410.9410.5510.74201,196
8/6/201410.5510.9210.5410.88223,923
8/5/201410.6710.7710.4510.65293,124
8/4/201410.5810.8010.5010.78549,251
8/1/201411.9411.9810.3010.501,724,792
7/31/201413.6414.1013.3813.65289,261
7/30/201413.5014.1013.5013.87281,708
7/29/201413.4713.5513.2913.38104,769
7/28/201413.1213.5312.9213.45193,015
7/25/201413.4513.4512.9713.14170,750
7/24/201413.6913.6913.3613.5696,919
7/23/201413.8613.8613.5113.59110,321
7/22/201413.8813.9513.7313.86148,962
7/21/201413.7613.8913.6413.74144,750
7/18/201412.8913.9012.8913.88249,062
7/17/201413.4513.6012.8412.93307,921
7/16/201413.8013.9813.3713.63223,676
7/15/201414.4614.4613.6813.74281,061
7/14/201414.5514.7214.0114.40435,457
7/11/201414.0314.3113.7714.28445,125
7/10/201412.7314.0512.7014.01766,877
7/9/201412.5012.8312.3812.57157,320
7/8/201412.7112.7112.1212.47213,190
7/7/201413.0513.0612.5712.70160,479
7/3/201412.8313.2012.7513.06180,812
7/2/201412.9313.2512.6912.80255,570
7/1/201412.8813.3112.7712.88498,050
6/30/201411.7512.7911.1112.72786,968
6/27/201411.2911.5511.2911.48202,836
6/26/201411.3611.4411.2111.3956,183
6/25/201411.2011.3911.1011.36117,607
6/24/201411.4311.6511.2611.2795,872
6/23/201411.5011.5411.2811.4279,870
6/20/201411.5511.6511.4111.52241,820
6/19/201411.6011.7011.4511.48101,581
6/18/201411.5311.7311.4211.59135,233
6/17/201411.1511.8111.1411.64284,299
6/16/201411.0111.2510.9911.2160,293
6/13/201411.1411.2111.0011.0459,485
6/12/201411.2511.2511.0211.17121,251
6/11/201411.1911.2811.0611.24137,221
6/10/201411.1711.2511.1011.21113,595
6/9/201410.9911.3110.9511.17160,908
6/6/201410.7311.1010.7110.97223,175
6/5/201410.4010.6910.2310.56217,515
6/4/201410.3210.4510.2610.39137,223
6/3/201410.5410.5910.3210.4090,303
6/2/201410.8110.8110.5310.58139,078
5/30/201410.8610.9910.6710.81134,294
5/29/201410.8110.9610.7010.86170,967
5/28/201410.6910.8310.5810.7298,584
5/27/201410.7910.8310.6710.75115,439
5/23/201410.6110.7310.5010.6582,802
5/22/201410.4310.7310.4310.60105,121
5/21/201410.6710.7810.3910.4596,839
5/20/201410.6410.6810.1810.63253,934
5/19/201410.6210.7910.5810.7174,445
5/16/201410.4010.6310.3010.62146,461
5/15/201410.5210.5210.1310.39182,913
5/14/201410.7910.7910.4110.55177,849
5/13/201411.1211.1410.6310.79195,913
5/12/201410.6011.1110.6011.03352,893
5/9/201410.1710.4210.0210.40129,742
5/8/201410.1610.4210.0810.16170,897
5/7/201410.3110.3810.0010.15207,508
5/6/201410.4810.7010.2510.30156,559
5/5/201410.4310.7010.2410.55201,910
5/2/201410.8410.8410.1210.52251,198
5/1/201411.4911.4910.5910.78365,460
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center