IMMR

Historical Stock Prices

$11.9
*  
0.03
0.25%
Get IMMR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading IMMR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 11.86 12.045 11.69 11.9 371,122
05/21/2015 11.54 11.93 11.49 11.87 296,386
05/20/2015 11.68 11.89 11.455 11.53 283,238
05/19/2015 11.84 11.946 11.6101 11.64 203,674
05/18/2015 11.68 11.85 11.56 11.83 244,318
05/15/2015 11.92 11.94 11.67 11.68 234,989
05/14/2015 12.11 12.11 11.76 11.895 333,707
05/13/2015 11.98 12.34 11.98 12.05 417,774
05/12/2015 11.9 12.02 11.68 11.96 252,981
05/11/2015 11.93 12.05 11.77 11.91 250,398
05/08/2015 12 12 11.788 11.87 210,628
05/07/2015 11.6 11.96 11.48 11.89 263,209
05/06/2015 11.59 11.78 11.5 11.65 252,421
05/05/2015 11.73 11.9 11.48 11.6 496,861
05/04/2015 11.82 12.13 11.56 11.91 481,877
05/01/2015 11.11 11.98 10.65 11.47 726,717
04/30/2015 11.1 11.17 10.65 10.83 925,953
04/29/2015 10.47 11.14 10.28 11.07 521,812
04/28/2015 10.04 10.52 9.947 10.34 243,504
04/27/2015 10.1 10.12 9.81 10.08 219,888
04/24/2015 10.16 10.25 9.9 10.03 139,786
04/23/2015 9.98 10.32 9.9 10.18 245,087
04/22/2015 9.91 10.17 9.78 10.03 127,070
04/21/2015 9.87 9.95 9.71 9.92 144,388
04/20/2015 9.7 10.01 9.63 9.81 162,420
04/17/2015 9.69 9.75 9.53 9.61 122,475
04/16/2015 9.64 9.858 9.514 9.78 120,309
04/15/2015 9.7 9.8 9.53 9.57 302,406
04/14/2015 9.74 9.84 9.54 9.68 133,554
04/13/2015 9.93 9.98 9.73 9.77 103,406
04/10/2015 9.86 10.026 9.8 9.95 142,481
04/09/2015 9.81 9.95 9.73 9.83 171,047
04/08/2015 9.72 10.2 9.675 9.85 432,667
04/07/2015 9.3 9.69 9.25 9.62 269,702
04/06/2015 9.26 9.41 9.03 9.25 178,345
04/02/2015 9 9.445 8.91 9.36 228,157
04/01/2015 9.11 9.22 8.87 9 224,492
03/31/2015 8.97 9.21 8.902 9.18 211,348
03/30/2015 8.66 9.07 8.594 9 208,793
03/27/2015 8.7 8.78 8.5 8.63 101,451
03/26/2015 8.67 8.81 8.5 8.73 140,594
03/25/2015 9.17 9.2054 8.7 8.72 223,255
03/24/2015 9.23 9.3 9.11 9.18 222,630
03/23/2015 8.6 9.23 8.55 9.21 343,517
03/20/2015 8.39 8.65 8.39 8.5 190,274
03/19/2015 8.4 8.558 8.25 8.33 165,259
03/18/2015 7.98 8.455 7.97 8.42 213,023
03/17/2015 7.96 8.03 7.88 7.98 241,111
03/16/2015 8.31 8.31 7.98 8.01 127,675
03/13/2015 8.41 8.41 8.1099 8.27 188,667
03/12/2015 8.43 8.5 8.19 8.26 198,912
03/11/2015 7.93 8.56 7.9 8.4 376,493
03/10/2015 8.2 8.29 7.72 7.78 774,594
03/09/2015 8.05 8.6995 7.96 8.28 716,137
03/06/2015 7.94 8.24 7.94 8.04 398,751
03/05/2015 8.2 8.43 8.19 8.4 255,373
03/04/2015 8.01 8.36 8.01 8.32 189,087
03/03/2015 7.9 8.17 7.9 8.09 265,803
03/02/2015 8.33 8.461 7.865 7.91 429,806
02/27/2015 7.77 8.41 7.77 8.32 520,325
02/26/2015 8.41 8.52 8.35 8.5 254,368
02/25/2015 8.32 8.5225 8.3 8.42 155,890
02/24/2015 8.68 8.68 8.38 8.45 201,006
02/23/2015 8.78 8.78 8.56 8.66 189,713
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?