$0.42 0.00 (%) IMRIS Inc - NASDAQ

Oct. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMRS historical data

Date Open High Low Close Volume
10/29/20140.430.450.420.42131,408
10/28/20140.500.500.370.43389,502
10/27/20140.520.550.520.5325,919
10/24/20140.550.580.540.57136,457
10/23/20140.620.620.520.55124,196
10/22/20140.530.560.510.56216,608
10/21/20140.490.570.490.54124,772
10/20/20140.510.540.500.5042,680
10/17/20140.480.520.480.5139,500
10/16/20140.520.540.450.4977,774
10/15/20140.530.550.520.5324,330
10/14/20140.560.560.520.5263,245
10/13/20140.590.590.540.5523,505
10/10/20140.580.590.520.53121,443
10/9/20140.550.600.550.5647,293
10/8/20140.570.600.540.5861,312
10/7/20140.540.550.510.5465,864
10/6/20140.590.590.510.56157,960
10/3/20140.600.600.550.5935,940
10/2/20140.600.600.580.60111,371
10/1/20140.600.620.600.6029,972
9/30/20140.600.620.590.6077,763
9/29/20140.620.620.600.6071,088
9/26/20140.620.620.610.6289,519
9/25/20140.660.660.600.61189,197
9/24/20140.680.690.640.65157,128
9/23/20140.650.700.650.7078,654
9/22/20140.720.720.670.6751,835
9/19/20140.690.730.690.728,400
9/18/20140.700.720.700.7238,878
9/17/20140.730.730.690.73131,682
9/16/20140.710.720.690.7153,213
9/15/20140.760.760.700.7340,779
9/12/20140.780.780.710.7266,737
9/11/20140.770.810.730.77143,500
9/10/20140.750.760.700.71111,105
9/9/20140.760.790.750.7653,608
9/8/20140.810.820.740.79206,574
9/5/20140.820.840.810.8286,871
9/4/20140.830.860.820.8685,172
9/3/20140.870.880.860.8669,538
9/2/20140.850.880.790.86113,775
8/29/20140.890.920.800.82450,388
8/28/20141.001.000.910.9289,186
8/27/20140.941.070.940.94149,426
8/26/20140.930.930.900.9247,389
8/25/20140.930.930.890.8955,904
8/22/20140.900.940.900.9384,441
8/21/20140.940.950.880.90121,801
8/20/20140.860.900.860.9034,963
8/19/20140.850.900.850.8532,010
8/18/20140.900.900.850.85102,149
8/15/20140.880.890.850.8577,688
8/14/20140.940.940.860.8961,026
8/13/20140.890.930.880.9119,896
8/12/20140.910.910.890.8930,427
8/11/20140.950.950.900.9066,995
8/8/20140.940.950.890.8962,943
8/7/20140.910.930.880.8968,203
8/6/20140.890.930.890.9333,000
8/5/20140.920.920.910.917,275
8/4/20140.940.950.860.8983,154
8/1/20140.920.950.890.9029,015
7/31/20140.890.940.890.9029,593
7/30/20140.940.940.900.9344,431
7/29/20140.960.960.910.9215,089
7/28/20141.001.000.900.9593,495
7/25/20140.930.940.870.87137,666
7/24/20140.940.940.930.9444,175
7/23/20141.001.030.910.93144,097
7/22/20140.950.990.940.9631,937
7/21/20140.921.000.920.9917,857
7/18/20140.971.000.950.9611,346
7/17/20140.961.010.960.9922,225
7/16/20140.951.020.951.0223,556
7/15/20140.981.030.910.9136,707
7/14/20141.021.030.981.0053,343
7/11/20141.001.031.001.0211,737
7/10/20140.981.000.931.0063,161
7/9/20141.041.040.971.0042,848
7/8/20141.051.051.001.04119,416
7/7/20141.101.111.041.04185,379
7/3/20141.091.151.091.1041,570
7/2/20141.141.181.121.14183,537
7/1/20141.121.151.111.1154,516
6/30/20141.151.181.131.1389,774
6/27/20141.151.151.121.1337,199
6/26/20141.061.161.061.1586,949
6/25/20141.091.141.081.1256,016
6/24/20141.151.221.101.11365,059
6/23/20141.131.151.081.15269,260
6/20/20141.081.111.071.1073,839
6/19/20141.101.131.051.05450,816
6/18/20141.051.101.021.07287,934
6/17/20141.051.061.011.03115,046
6/16/20141.061.061.011.04114,290
6/13/20141.041.061.021.0625,420
6/12/20141.031.061.021.0444,536
6/11/20140.981.060.961.0297,747
6/10/20141.001.030.970.98404,047
  • Showing 1-100 of 992 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center