IMMR

Historical Stock Prices

$10.52
*  
0.09
 negative 
0.86%
Get IMMR Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.38 10.59 10.131 10.52 128,409
04/16/2014 10.41 10.48 10.16 10.43 140,896
04/15/2014 10.43 10.63 10 10.31 200,961
04/14/2014 10.76 10.782 10.25 10.35 184,030
04/11/2014 10.39 10.78 10.39 10.61 438,400
04/10/2014 10.48 10.59 10.3 10.5 326,310
04/09/2014 10.31 10.55 10.18 10.52 318,127
04/08/2014 10.45 10.81 10.22 10.29 284,040
04/07/2014 10.55 10.75 10.3 10.47 303,523
04/04/2014 11.26 11.26 10.49 10.63 323,069
04/03/2014 11.43 11.578 11.0001 11.15 171,018
04/02/2014 11.59 11.71 11.3509 11.42 267,467
04/01/2014 10.54 11.34 10.54 11.3 401,055
03/31/2014 10.51 10.82 10.24 10.55 258,150
03/28/2014 9.8 10.63 9.8 10.46 348,530
03/27/2014 10.02 10.1 9.69 9.76 206,475
03/26/2014 10.7 10.7 9.97 9.98 234,924
03/25/2014 10.58 10.75 10.35 10.56 114,379
03/24/2014 10.75 10.908 10.15 10.51 175,197
03/21/2014 10.63 10.9 10.59 10.74 199,126
03/20/2014 10.62 10.82 10.5 10.6 74,041
03/19/2014 10.68 10.68 10.41 10.61 113,916
03/18/2014 10.31 10.77 10.296 10.69 112,474
03/17/2014 9.93 10.46 9.93 10.27 138,226
03/14/2014 10.09 10.38 9.96 10.21 221,595
03/13/2014 10.22 10.51 10 10.17 239,501
03/12/2014 10.33 10.39 10.12 10.2 273,751
03/11/2014 10.51 10.68 10.3 10.4 249,018
03/10/2014 10.81 11.05 10.33 10.64 376,944
03/07/2014 11.13 11.13 10.87 10.89 180,483
03/06/2014 10.83 11.294 10.81 11.11 282,104
03/05/2014 11.22 11.55 11.135 11.28 311,265
03/04/2014 11.8 11.98 11.44 11.48 377,496
03/03/2014 11.8 11.97 11.52 11.62 203,728
02/28/2014 12.29 12.39 11.77 11.95 280,007
02/27/2014 11.93 12.17 11.79 12.15 274,218
02/26/2014 12.02 12.41 11.95 12.04 361,852
02/25/2014 12.14 12.16 11.81 12.03 236,097
02/24/2014 12.19 12.27 11.9 11.94 280,099
02/21/2014 12 12.35 11.35 12.13 558,997
02/20/2014 11.42 11.838 11 11.74 221,516
02/19/2014 11.57 11.58 11.214 11.36 96,835
02/18/2014 11.29 11.74 11.2 11.59 102,885
02/14/2014 11.19 11.35 11.01 11.24 86,706
02/13/2014 11.04 11.3 11 11.2 71,868
02/12/2014 10.87 11.19 10.7508 11.16 310,373
02/11/2014 10.89 11.06 10.7 10.82 82,856
02/10/2014 10.91 10.93 10.62 10.84 79,380
02/07/2014 10.64 11 10.548 10.92 121,893
02/06/2014 10.81 10.85 10.4 10.63 222,446
02/05/2014 10.73 11.07 10.51 10.79 152,097
02/04/2014 10.92 11.44 10.78 10.85 161,660
02/03/2014 11.65 11.82 10.7047 10.88 253,934
01/31/2014 11.63 11.86 11.5501 11.7 224,556
01/30/2014 12.15 12.15 11.88 11.89 187,258
01/29/2014 11.83 12.31 11.83 11.98 187,553
01/28/2014 11.62 12.1 11.59 12.01 191,285
01/27/2014 11.67 11.79 11.46 11.57 195,597
01/24/2014 11.93 12.06 11.56 11.66 153,742
01/23/2014 12.22 12.22 11.97 11.97 120,863
01/22/2014 12.18 12.28 12.042 12.24 94,296
01/21/2014 12.15 12.245 12.02 12.19 115,875
01/17/2014 11.91 12.22 11.7204 12.03 164,880
01/16/2014 12.16 12.22 11.7903 11.97 164,446
01/15/2014 12.5 12.599 12.08 12.22 181,411
01/14/2014 11.51 12.44 11.35 12.44 342,234
01/13/2014 11.96 12.05 11.35 11.49 268,252
01/10/2014 12.25 12.25 11.85 11.96 229,023
01/09/2014 11.49 11.96 11.28 11.95 391,015
01/08/2014 11.17 11.42 10.95 11.41 217,264
01/07/2014 10.62 11.194 10.62 11.15 187,489
01/06/2014 10.63 10.65 10.46 10.53 124,587
01/03/2014 10.25 10.6628 10.24 10.52 144,007
01/02/2014 10.37 10.4 10.08 10.23 184,838
12/31/2013 10.41 10.5 10.35 10.38 197,486
12/30/2013 10.43 10.54 10.35 10.42 142,890
12/27/2013 10.74 10.8028 10.42 10.46 180,795
12/26/2013 11.04 11.0999 10.75 10.76 98,267
12/24/2013 11 11.05 10.9 11.01 39,384
12/23/2013 10.98 11.24 10.88 11.01 129,987
12/20/2013 10.61 10.99 10.52 10.97 299,715
12/19/2013 10.68 10.75 10.54 10.61 75,679
12/18/2013 10.71 10.83 10.43 10.74 147,253
12/17/2013 10.94 10.94 10.6 10.71 132,569
12/16/2013 10.85 11.28 10.8 11.01 279,509
12/13/2013 10.96 11 10.6399 10.69 169,612
12/12/2013 10.74 10.97 10.67 10.9 94,525
12/11/2013 11.02 11.02 10.55 10.75 180,501
12/10/2013 10.99 11.37 10.85 10.97 191,322
12/09/2013 11.23 11.39 11 11.05 155,852
12/06/2013 11.54 11.59 11.0865 11.26 143,913
12/05/2013 11.2 11.58 11.07 11.35 163,419
12/04/2013 11.71 11.71 10.746 11.2 323,700
12/03/2013 11.91 12.04 11.72 11.8 118,384
12/02/2013 12.26 12.3 11.85 11.93 199,204
11/29/2013 12.45 12.5 12.24 12.26 69,744
11/27/2013 12.16 12.44 12.0504 12.38 110,005
11/26/2013 12.1 12.24 12.03 12.11 224,273
11/25/2013 12.47 12.578 11.95 12.08 133,233
11/22/2013 12.35 12.55 12.3425 12.44 90,472
11/21/2013 11.97 12.44 11.97 12.31 118,420
11/20/2013 12.16 12.34 11.85 11.95 114,651
11/19/2013 12.23 12.48 12.04 12.12 128,847
11/18/2013 12.28 12.42 12.11 12.18 185,846
11/15/2013 12.34 12.5 12.18 12.21 184,681
11/14/2013 12.69 12.71 12.18 12.39 148,156
11/13/2013 12.45 12.76 12.38 12.73 130,064
11/12/2013 12.05 12.56 12 12.53 176,231
11/11/2013 12.24 12.55 12.05 12.05 381,266
11/08/2013 12.24 12.63 11.97 12.01 571,025
11/07/2013 12.8 12.919 12.16 12.26 424,152
11/06/2013 13.34 13.34 12.77 12.77 181,536
11/05/2013 13.39 13.39 13.05 13.22 135,579
11/04/2013 13.78 13.81 13.39 13.49 373,247
11/01/2013 12.85 13.85 12.8 13.73 785,192
10/31/2013 12.86 12.994 12.62 12.72 307,827
10/30/2013 13.16 13.25 12.75 12.76 238,812
10/29/2013 13.27 13.4 12.99 13.19 122,302
10/28/2013 12.86 13.28 12.84 13.25 131,415
10/25/2013 13.19 13.37 12.87 12.89 156,499
10/24/2013 13.18 13.275 13.06 13.13 122,039
10/23/2013 13.4 13.46 13.06 13.12 159,198
10/22/2013 13.7 13.86 13.39 13.48 151,197
10/21/2013 13.73 13.89 13.61 13.67 167,993
10/18/2013 13.74 13.91 13.54 13.74 197,244
10/17/2013 13.53 13.72 13.35 13.62 169,331
10/16/2013 13.64 13.82 13.525 13.64 137,675
10/15/2013 13.56 13.6871 13.45 13.54 167,293
10/14/2013 13.51 13.7599 13.24 13.61 128,684
10/11/2013 13.28 13.68 13.24 13.64 178,930
10/10/2013 13.07 13.47 13.03 13.37 200,631
10/09/2013 12.82 12.99 12.56 12.85 266,430
10/08/2013 12.95 13.24 12.78 12.8 245,498
10/07/2013 13.14 13.262 12.85 12.94 285,232
10/04/2013 13.24 13.55 13.16 13.34 165,953
10/03/2013 13.51 13.59 13.2 13.25 187,107
10/02/2013 13.27 13.74 13.27 13.59 254,540
10/01/2013 13.22 13.795 13.19 13.41 281,592
09/30/2013 13.25 13.5 13.1502 13.2 323,944
09/27/2013 13.82 13.85 13.4 13.52 345,988
09/26/2013 13.67 14.1 13.5 13.9 1,657,787
09/25/2013 12.81 13.18 12.784 13.1 363,913
09/24/2013 12.87 13.04 12.7 12.808 289,489
09/23/2013 13.27 13.32 12.88 12.91 325,169
09/20/2013 13.64 13.82 13.14 13.29 320,864
09/19/2013 13.93 14.09 13.44 13.62 272,112
09/18/2013 14 14.04 13.75 13.93 307,335
09/17/2013 13.84 14.11 13.8 13.93 202,307
09/16/2013 13.99 14.36 13.81 13.86 344,161
09/13/2013 13.77 14.04 13.6 13.8 193,069
09/12/2013 13.68 13.96 13.531 13.68 167,012
09/11/2013 13.42 13.7798 13.251 13.64 131,645
09/10/2013 13.79 13.88 13.45 13.5 267,026
09/09/2013 13.85 14.02 13.52 13.72 278,584
09/06/2013 13.94 14.12 13.45 13.76 407,529
09/05/2013 13.15 13.67 13.12 13.39 196,013
09/04/2013 13.12 13.45 13.02 13.14 180,146
09/03/2013 13.08 13.25 12.965 13.11 210,254
08/30/2013 13.3 13.33 12.73 12.76 266,548
08/29/2013 12.95 13.46 12.95 13.3 156,396
08/28/2013 12.59 13.14 12.35 13 151,192
08/27/2013 12.7 12.94 12.25 12.58 241,584
08/26/2013 12.96 13.0776 12.8 12.91 172,802
08/23/2013 12.95 12.99 12.65 12.95 141,295
08/22/2013 12.95 13.09 12.8 12.91 129,848
08/21/2013 13.28 13.36 12.8 12.9 161,902
08/20/2013 12.9 13.55 12.9 13.29 145,935
08/19/2013 13.37 13.37 12.85 12.89 161,573
08/16/2013 13.02 13.55 12.8 13.3 275,597
08/15/2013 13.41 13.534 12.95 13.115 226,512
08/14/2013 14.12 14.17 13.66 13.7 170,988
08/13/2013 14.07 14.29 13.84 14.17 170,604
08/12/2013 13.9 14.42 13.89 14 159,980
08/09/2013 13.55 14.07 13.5103 13.97 192,806
08/08/2013 13.78 13.96 13.38 13.58 216,096
08/07/2013 13.99 13.99 13.46 13.66 322,226
08/06/2013 14.22 14.49 13.68 14.01 279,254
08/05/2013 14.19 14.86 14.13 14.34 500,172
08/02/2013 15.09 16.73 13.67 14.27 1,456,849
08/01/2013 14.55 15.12 14.48 14.96 502,061
07/31/2013 14.51 14.929 14.3 14.34 230,519
07/30/2013 14.32 14.56 14.27 14.37 117,895
07/29/2013 14 14.34 13.79 14.28 162,477
07/26/2013 14.56 14.57 14 14.05 158,140
07/25/2013 13.82 14.869 13.64 14.7 203,738
07/24/2013 14.16 14.27 13.721 13.83 161,010
07/23/2013 14.4 14.42 14.1 14.13 186,579
07/22/2013 14.21 14.77 14.06 14.4 122,771
07/19/2013 14.72 14.72 13.92 14.29 286,514
07/18/2013 15.03 15.0895 14.79 14.85 282,697
07/17/2013 14.95 15.4297 14.83 14.99 402,336
07/16/2013 14.32 14.95 14.28 14.93 388,381
07/15/2013 13.81 14.317 13.7 14.22 170,009
07/12/2013 13.93 14.2 13.8 13.85 138,798
07/11/2013 14.04 14.344 13.89 13.99 291,149
07/10/2013 13.69 13.9101 13.68 13.86 129,692
07/09/2013 14.06 14.18 13.22 13.66 191,539
07/08/2013 13.97 14 13.561 13.86 184,398
07/05/2013 13.92 13.9696 13.27 13.9 159,907
07/03/2013 13.57 13.7717 13.39 13.69 61,554
07/02/2013 13.74 13.98 13.52 13.69 260,827
07/01/2013 13.43 13.79 13.21 13.73 265,353
06/28/2013 13.16 13.39 13.01 13.25 437,590
06/27/2013 13.17 13.32 13.04 13.28 160,884
06/26/2013 13.89 13.89 13.03 13.06 156,073
06/25/2013 13.06 13.17 12.83 13.01 202,850
06/24/2013 12.74 13.01 12.34 12.8 354,231
06/21/2013 13.49 13.65 12.38 12.85 741,446
06/20/2013 14.13 14.27 13.161 13.43 535,456
06/19/2013 14.65 14.77 14.12 14.31 288,932
06/18/2013 14.66 14.89 14.61 14.72 233,688
06/17/2013 14.52 14.909 14.4001 14.68 196,724
06/14/2013 14.8 15.069 14.389 14.45 250,714
06/13/2013 14.18 15.04 14.13 14.91 479,224
06/12/2013 15 15.2 14.15 14.27 258,766
06/11/2013 14.26 15.21 14 14.66 411,342
06/10/2013 14.25 14.4499 13.65 14.36 308,669
06/07/2013 14.47 14.552 14.05 14.09 427,438
06/06/2013 14.22 14.52 13.82 14.52 368,479
06/05/2013 14.47 14.75 14.01 14.23 332,011
06/04/2013 14.65 14.99 14.28 14.46 478,963
06/03/2013 15 15.11 13.75 14.7 806,407
05/31/2013 15.27 15.75 15.11 15.36 497,038
05/30/2013 14.86 15.49 14.66 15.3 547,499
05/29/2013 14.96 15.19 14.4 14.72 471,377
05/28/2013 15 15.38 14.558 14.93 510,458
05/24/2013 14.12 15.12 14.04 14.49 673,767
05/23/2013 13.67 14.46 13.55 14.23 563,445
05/22/2013 13.85 14.84 13.42 13.84 765,302
05/21/2013 13.74 13.95 13.48 13.75 234,040
05/20/2013 13.39 13.79 13.14 13.77 305,731
05/17/2013 14.1 14.1 13.389 13.47 358,125
05/16/2013 14.04 14.26 13.94 14 143,566
05/15/2013 13.98 14.19 13.85 14.03 247,834
05/14/2013 14.06 14.489 13.87 14.02 424,178
05/13/2013 13.78 14.4 13.551 14.33 491,098
05/10/2013 13.87 14.18 13.7 13.84 431,888
05/09/2013 13.5 14.2 13.46 13.94 660,434
05/08/2013 12.96 13.56 12.84 13.47 489,207
05/07/2013 13.18 13.87 12.76 12.98 803,009
05/06/2013 12.5 14 12.5 13.39 1,283,067
05/03/2013 11.4 12.75 11.11 12.49 1,295,205
05/02/2013 10.48 11.21 10.41 11.08 286,330
05/01/2013 10.54 10.65 10.2 10.35 327,006
04/30/2013 11.18 11.3 10.51 10.59 286,980
04/29/2013 10.5 11.32 10.42 11.1 350,099
04/26/2013 10.37 10.455 10.12 10.39 108,107
04/25/2013 10.33 10.55 10.33 10.37 124,429
04/24/2013 10.48 10.59 10.3 10.33 113,161
04/23/2013 10.18 10.6 10.18 10.46 187,074
04/22/2013 10.21 10.35 9.63 10.2 267,505
04/19/2013 10.27 10.53 10.06 10.18 279,074
04/18/2013 10.71 10.85 10.1 10.22 180,573
04/17/2013 11.42 11.4514 10.35 10.66 364,115
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 your brokers before you trade


Want to trade FX?