Immersion Corp $13.59

down -0.27


23/7/2014 04:00 PM  |  NASDAQ : IMMR  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMMR historical data

Date Open High Low Close Volume
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
4/30/201410.3411.3910.1611.34607,516
4/29/201410.5510.8210.2310.26222,756
4/28/201410.7810.8710.2910.46216,886
4/25/201410.8510.8610.6210.72333,803
4/24/201411.0011.1110.6010.90235,967
4/23/201411.3011.3010.8510.91168,816
4/22/201411.1811.4810.9811.32297,715
4/21/201410.5110.8110.3910.79186,555
4/17/201410.3810.5910.1310.52128,409
4/16/201410.4110.4810.1610.43140,896
4/15/201410.4310.6310.0010.31201,061
4/14/201410.7610.7810.2510.35184,030
4/11/201410.3910.7810.3910.61438,400
4/10/201410.4810.5910.3010.50326,310
4/9/201410.3110.5510.1810.52318,127
4/8/201410.4510.8110.2210.29284,040
4/7/201410.5510.7510.3010.47303,523
4/4/201411.2611.2610.4910.63323,069
4/3/201411.4311.5811.0011.15171,018
4/2/201411.5911.7111.3511.42267,467
4/1/201410.5411.3410.5411.30401,055
3/31/201410.5110.8210.2410.55258,150
3/28/20149.8010.639.8010.46348,530
3/27/201410.0210.109.699.76207,675
3/26/201410.7010.709.979.98234,925
3/25/201410.5810.7510.3510.56114,379
3/24/201410.7510.9110.1510.51175,197
3/21/201410.6310.9010.5910.74199,126
3/20/201410.6210.8210.5010.6074,041
3/19/201410.6810.6810.4110.61113,916
3/18/201410.3110.7710.3010.69112,474
3/17/20149.9310.469.9310.27138,226
3/14/201410.0910.389.9610.21221,595
3/13/201410.2210.5110.0010.17241,401
3/12/201410.3310.3910.1210.20273,751
3/11/201410.5110.6810.3010.40249,018
3/10/201410.8111.0510.3310.64376,944
3/7/201411.1311.1310.8710.89180,483
3/6/201410.8311.2910.8111.11282,104
3/5/201411.2211.5511.1411.28311,265
3/4/201411.8011.9811.4411.48384,347
3/3/201411.8011.9711.5211.62203,728
2/28/201412.2912.3911.7711.95280,007
Trading Center