$1.08 -0.08 (%) IMRIS Inc - NASDAQ

Feb. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMRS historical data

Date Open High Low Close Volume
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
12/29/20140.490.580.450.561,115,976
12/26/20140.440.490.420.47722,178
12/24/20140.460.460.410.45742,850
12/23/20140.320.420.300.391,292,915
12/22/20140.300.380.290.361,647,631
12/19/20140.200.280.200.271,702,798
12/18/20140.210.220.200.21185,584
12/17/20140.210.210.180.20279,581
12/16/20140.230.230.180.21705,543
12/15/20140.230.230.210.23350,472
12/12/20140.250.250.230.23167,445
12/11/20140.260.260.230.24771,241
12/10/20140.240.250.230.24180,654
12/9/20140.240.260.220.24356,380
12/8/20140.280.300.240.24756,298
12/5/20140.240.270.240.26767,281
12/4/20140.230.250.230.23304,757
12/3/20140.250.250.220.23682,766
12/2/20140.270.280.230.23730,919
12/1/20140.270.270.240.26359,996
11/28/20140.270.270.240.2683,083
11/26/20140.230.250.230.25164,463
11/25/20140.270.270.230.23259,496
11/24/20140.270.270.260.2685,910
11/21/20140.290.290.240.26435,256
11/20/20140.240.260.210.24508,069
11/19/20140.220.230.220.22128,869
11/18/20140.250.260.220.23332,360
11/17/20140.220.250.220.24596,774
11/14/20140.260.290.220.22627,523
11/13/20140.270.300.250.27288,874
11/12/20140.280.310.270.28787,196
11/11/20140.290.290.260.28109,072
11/10/20140.270.280.250.26219,161
11/7/20140.250.280.210.281,113,827
11/6/20140.320.340.240.24827,910
11/5/20140.310.330.290.31196,601
11/4/20140.310.350.310.32192,457
11/3/20140.320.360.310.31313,349
10/31/20140.380.400.310.321,420,975
10/30/20140.430.430.370.38204,355
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
  • Showing 1-100 of 1,074 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center