$0.61 +0.02 (%) IMRIS Inc - NASDAQ

May. 22, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMRS historical data

Date Open High Low Close Volume
5/22/20150.610.630.590.6168,275
5/21/20150.590.610.580.5846,712
5/20/20150.650.650.580.5985,865
5/19/20150.690.690.570.60205,322
5/18/20150.670.770.670.7226,293
5/15/20150.760.790.650.70122,329
5/14/20150.700.830.690.76429,562
5/13/20150.550.700.540.68180,724
5/12/20150.520.580.520.54118,880
5/11/20150.540.570.530.55122,899
5/8/20150.610.620.510.57150,453
5/7/20150.570.630.570.58164,382
5/6/20150.670.670.570.59182,290
5/5/20150.670.670.660.6652,118
5/4/20150.660.690.660.6756,500
5/1/20150.660.680.660.6847,350
4/30/20150.670.680.660.6667,330
4/29/20150.740.740.650.6652,913
4/28/20150.670.720.640.7238,365
4/27/20150.740.850.630.66148,623
4/24/20150.650.700.650.69143,260
4/23/20150.750.750.650.65352,871
4/22/20150.730.750.720.7454,203
4/21/20150.750.770.720.74200,814
4/20/20150.820.820.730.74192,243
4/17/20150.830.830.810.8134,192
4/16/20150.830.850.820.82153,105
4/15/20150.820.860.810.83104,499
4/14/20150.840.860.820.8233,779
4/13/20150.890.890.810.85130,956
4/10/20150.850.940.850.8849,932
4/9/20150.850.870.840.8542,509
4/8/20150.880.930.850.8549,224
4/7/20150.880.890.850.8782,881
4/6/20150.850.860.810.84147,029
4/2/20150.950.950.850.86158,568
4/1/20150.970.970.920.95107,922
3/31/20150.990.990.950.9644,543
3/30/20151.001.000.920.99158,816
3/27/20150.971.050.921.05122,175
3/26/20150.880.960.880.94297,288
3/25/20150.880.880.850.8865,768
3/24/20150.850.890.830.87197,738
3/23/20150.890.890.850.8569,243
3/20/20150.860.900.850.8762,372
3/19/20150.860.860.830.86171,310
3/18/20150.830.900.830.86129,198
3/17/20150.850.890.830.86131,113
3/16/20150.830.900.830.8767,012
3/13/20150.860.860.830.85142,416
3/12/20150.860.870.810.87235,029
3/11/20150.850.860.800.82202,455
3/10/20150.900.900.820.85248,977
3/9/20150.900.900.820.88289,687
3/6/20150.960.960.850.92224,757
3/5/20151.011.040.890.94581,204
3/4/20150.921.060.751.011,270,722
3/3/20150.991.000.930.94263,123
3/2/20151.111.110.910.97317,298
2/27/20151.161.161.051.08289,084
2/26/20151.151.201.071.16793,562
2/25/20150.841.050.841.05642,870
2/24/20150.830.860.820.8687,573
2/23/20150.860.870.820.85199,249
2/20/20150.840.940.840.86204,103
2/19/20150.850.880.810.86204,238
2/18/20150.980.980.840.851,044,705
2/17/20151.071.070.950.96392,127
2/13/20151.071.080.991.04364,578
2/12/20151.061.101.011.07424,200
2/11/20151.101.100.951.08602,369
2/10/20151.231.251.031.08554,029
2/9/20151.221.281.221.23407,863
2/6/20151.251.271.161.23386,367
2/5/20151.271.281.141.25502,951
2/4/20151.181.261.061.221,107,438
2/3/20151.211.331.091.112,608,434
2/2/20151.031.191.021.16830,401
1/30/20150.891.070.881.002,114,222
1/29/20150.780.880.770.88366,627
1/28/20150.790.810.760.80133,567
1/27/20150.820.820.730.82219,908
1/26/20150.710.820.700.80697,229
1/23/20150.610.710.610.69320,638
1/22/20150.600.650.600.63323,099
1/21/20150.630.660.600.64124,974
1/20/20150.660.670.620.64218,432
1/16/20150.660.660.620.63189,795
1/15/20150.690.690.640.6984,370
1/14/20150.650.700.650.66130,644
1/13/20150.600.700.600.69420,735
1/12/20150.590.680.550.58711,653
1/9/20150.750.750.600.611,187,331
1/8/20150.790.790.720.72335,771
1/7/20150.810.830.730.79898,840
1/6/20150.820.860.770.79848,794
1/5/20150.750.820.710.80651,466
1/2/20150.830.830.680.712,002,007
12/31/20140.700.920.680.844,841,635
12/30/20140.540.710.520.711,911,103
  • Showing 1-100 of 1,133 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center