IMMR

Immersion Corporation Historical Stock Prices

$8.32
*  
0.18
2.12%
Get IMMR Alerts
*Delayed - data as of Feb. 27, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  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
02/20/2015 8.79 8.86 8.64 8.8 204,737
02/19/2015 8.63 8.84 8.56 8.77 129,598
02/18/2015 8.75 8.84 8.5558 8.67 122,348
02/17/2015 8.96 9.01 8.6 8.8 342,923
02/13/2015 9.1 9.18 8.99 9.01 412,253
02/12/2015 9 9.26 8.93 9.1 598,978
02/11/2015 9.5 10.14 8.85 8.87 784,019
02/10/2015 9.68 9.74 9.41 9.55 65,831
02/09/2015 9.71 9.8068 9.55 9.58 109,998
02/06/2015 9.68 10.03 9.63 9.73 130,202
02/05/2015 9.63 9.8199 9.4505 9.68 146,383
02/04/2015 9.82 10.09 9.62 9.63 241,836
02/03/2015 9.55 10.32 9.53 9.89 326,564
02/02/2015 9.44 9.59 9.33 9.5 191,749
01/30/2015 9.68 9.76 9.405 9.41 328,417
01/29/2015 9.49 9.8 9.435 9.76 302,641
01/28/2015 9.61 9.66 9.41 9.44 265,762
01/27/2015 9.44 9.7 9.38 9.51 115,048
01/26/2015 9.12 9.63 9.12 9.59 189,491
01/23/2015 9.21 9.345 9.02 9.16 141,415
01/22/2015 9.2 9.2999 8.99 9.2 241,635
01/21/2015 9.36 9.38 9.12 9.15 172,169
01/20/2015 8.96 9.42 8.9 9.36 303,517
01/16/2015 8.66 8.96 8.58 8.93 159,094
01/15/2015 9.18 9.31 8.61 8.7 305,148
01/14/2015 8.68 9.19 8.68 9.17 255,345
01/13/2015 8.67 9.23 8.64 8.76 329,184
01/12/2015 8.5 8.59 8.44 8.55 254,584
01/09/2015 8.54 8.7 8.48 8.52 146,469
01/08/2015 8.4 8.67 8.4 8.56 202,341
01/07/2015 8.69 8.85 8.1 8.36 308,815
01/06/2015 9.13 9.14 8.51 8.66 242,315
01/05/2015 9.17 9.65 9.1 9.12 203,250
01/02/2015 9.5 9.5 8.95 9.25 153,792
12/31/2014 9.31 9.5799 9.16 9.47 182,313
12/30/2014 9.2 9.41 9.06 9.32 124,178
12/29/2014 9.49 9.55 9.175 9.24 80,323
12/26/2014 9.5 9.615 9.3 9.52 95,454
12/24/2014 9.01 9.5 8.95 9.45 108,790
12/23/2014 9.13 9.31 8.93 8.98 107,166
12/22/2014 8.9 9.25 8.75 9.08 159,830
12/19/2014 8.97 9.03 8.74 8.91 337,053
12/18/2014 9.1 9.161 8.83 8.99 206,627
12/17/2014 8.69 9.074 8.67 9.02 180,025
12/16/2014 8.65 8.98 8.65 8.68 159,951
12/15/2014 8.97 9.06 8.5606 8.71 171,374
12/12/2014 8.65 9.06 8.6 8.93 192,569
12/11/2014 8.88 9.13 8.72 8.81 178,160
12/10/2014 9 9.17 8.77 8.83 194,726
12/09/2014 8.55 9.14 8.39 9.03 199,742
12/08/2014 8.62 8.9 8.57 8.66 199,960
12/05/2014 8.33 8.8 8.33 8.62 252,493
12/04/2014 8.43 8.57 8.28 8.34 68,077
12/03/2014 8.31 8.511 8.26 8.43 122,176
12/02/2014 8.27 8.56 8.27 8.32 134,064
12/01/2014 8.62 8.62 8.25 8.27 119,114
11/28/2014 8.79 8.94 8.58 8.67 60,957
11/26/2014 8.67 8.81 8.58 8.8 106,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?