IMMR

Immersion Corporation Historical Stock Prices

$8.95
*  
0.45
4.79%
Get IMMR Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.42  9.42  8.93  8.95 459,684
09/18/2014 9.6 9.6 9.32 9.4 179,792
09/17/2014 9.51 9.7 9.43 9.58 206,680
09/16/2014 10.09 10.2999 9.38 9.54 520,641
09/15/2014 9.93 9.98 9.36 9.65 419,567
09/12/2014 9.99 10.01 9.77 9.96 367,567
09/11/2014 9.83 10.275 9.76 10.01 514,107
09/10/2014 9.85 10.0993 9.588 9.93 446,819
09/09/2014 11.2 11.95 9.85 9.855 1,684,094
09/08/2014 10.27 11.66 10.26 11.19 1,105,504
09/05/2014 10.3 10.46 10.215 10.26 287,587
09/04/2014 10.27 10.9 10.23 10.33 1,223,865
09/03/2014 10.5 10.6 10.19 10.23 246,452
09/02/2014 10.53 10.79 10.42 10.46 314,039
08/29/2014 10.42 10.7 10.23 10.48 215,984
08/28/2014 10.35 10.47 10.23 10.33 163,861
08/27/2014 10.59 10.59 10.4 10.45 106,761
08/26/2014 10.32 10.6 10.32 10.59 192,669
08/25/2014 10.6 10.66 10.315 10.33 166,422
08/22/2014 10.74 10.74 10.4 10.52 239,922
08/21/2014 10.66 10.77 10.55 10.74 111,207
08/20/2014 10.73 10.805 10.46 10.71 125,600
08/19/2014 10.82 11.02 10.74 10.8 159,705
08/18/2014 10.84 10.99 10.73 10.81 116,496
08/15/2014 10.97 10.97 10.62 10.73 138,520
08/14/2014 10.88 11.15 10.7 10.84 178,926
08/13/2014 10.78 11 10.62 10.89 228,523
08/12/2014 10.69 10.88 10.62 10.76 154,774
08/11/2014 10.73 10.97 10.642 10.73 118,038
08/08/2014 10.63 10.91 10.56 10.71 158,021
08/07/2014 10.94 10.94 10.55 10.74 201,196
08/06/2014 10.55 10.92 10.54 10.88 223,923
08/05/2014 10.67 10.77 10.45 10.65 293,124
08/04/2014 10.58 10.8 10.5 10.78 549,251
08/01/2014 11.94 11.982 10.3 10.5 1,723,753
07/31/2014 13.64 14.1 13.38 13.65 289,261
07/30/2014 13.5 14.1 13.5 13.87 281,708
07/29/2014 13.47 13.55 13.29 13.38 104,769
07/28/2014 13.12 13.53 12.92 13.45 189,338
07/25/2014 13.45 13.45 12.97 13.14 170,750
07/24/2014 13.69 13.69 13.36 13.56 96,669
07/23/2014 13.86 13.86 13.51 13.59 110,321
07/22/2014 13.88 13.95 13.73 13.86 148,962
07/21/2014 13.76 13.8944 13.64 13.74 144,750
07/18/2014 12.89 13.902 12.89 13.88 249,062
07/17/2014 13.45 13.6 12.84 12.93 307,921
07/16/2014 13.8 13.98 13.37 13.63 223,676
07/15/2014 14.46 14.46 13.68 13.74 281,061
07/14/2014 14.55 14.7194 14.01 14.4 435,457
07/11/2014 14.03 14.3099 13.77 14.28 445,125
07/10/2014 12.73 14.05 12.7 14.01 766,227
07/09/2014 12.5 12.83 12.38 12.57 157,320
07/08/2014 12.71 12.71 12.12 12.47 213,190
07/07/2014 13.05 13.06 12.57 12.7 160,479
07/03/2014 12.83 13.2 12.75 13.06 180,812
07/02/2014 12.93 13.25 12.69 12.8 255,570
07/01/2014 12.88 13.31 12.77 12.88 498,050
06/30/2014 11.75 12.79 11.11 12.72 786,613
06/27/2014 11.29 11.549 11.29 11.48 198,097
06/26/2014 11.36 11.44 11.21 11.39 56,183
06/25/2014 11.2 11.39 11.1 11.36 117,607
06/24/2014 11.43 11.65 11.26 11.27 95,872
06/23/2014 11.5 11.54 11.28 11.42 79,870
06/20/2014 11.55 11.65 11.41 11.52 241,820
06/19/2014 11.6 11.7 11.45 11.48 101,581
06/18/2014 11.53 11.7297 11.421 11.59 135,233
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?