IMMR

Immersion Corporation Historical Stock Prices

$9.52
*  
0.07
0.74%
Get IMMR Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.50  9.615  9.30  9.52 95,454
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
11/25/2014 8.75 8.887 8.54 8.655 106,265
11/24/2014 8.77 8.88 8.69 8.72 133,296
11/21/2014 8.92 8.95 8.78 8.78 157,157
11/20/2014 8.59 8.76 8.52 8.76 196,387
11/19/2014 8.93 8.97 8.568 8.62 248,552
11/18/2014 9.1 9.35 8.96 8.97 233,506
11/17/2014 9.02 9.11 8.9 9.09 198,183
11/14/2014 8.7 9.28 8.7 9.19 272,645
11/13/2014 9.24 9.335 8.62 8.68 242,876
11/12/2014 9.14 9.31 9 9.24 343,395
11/11/2014 8.99 9.22 8.87 9.19 267,670
11/10/2014 9.05 9.15 8.8 8.97 195,205
11/07/2014 8.85 9.09 8.673 9.08 286,928
11/06/2014 8.52 8.88 8.444 8.85 268,908
11/05/2014 8.81 8.81 8.38 8.49 240,238
11/04/2014 8.73 8.82 8.57 8.71 269,885
11/03/2014 8.38 8.88 8 8.62 428,417
10/31/2014 7.97 8.78 7.97 8.42 445,954
10/30/2014 8.35 8.63 8.24 8.48 302,175
10/29/2014 8.32 8.46 8.0807 8.36 230,845
10/28/2014 7.88 8.36 7.798 8.33 214,778
10/27/2014 7.67 7.87 7.62 7.8 185,394
10/24/2014 7.92 7.99 7.71 7.75 248,090
10/23/2014 7.63 8.02 7.49 7.88 278,278
10/22/2014 7.76 8.07 7.53 7.53 193,497
10/21/2014 7.86 8.044 7.5001 7.77 206,864
10/20/2014 7.77 7.96 7.72 7.79 206,359
10/17/2014 8 8.04 7.74 7.81 187,164
10/16/2014 7.39 7.96 7.39 7.87 189,234
10/15/2014 7.52 7.6291 7.195 7.51 417,467
10/14/2014 7.99 8.318 7.6 7.64 404,045
10/13/2014 7.78 7.97 7.76 7.86 472,008
10/10/2014 7.86 8.01 7.75 7.77 394,737
10/09/2014 8.2 8.2 7.9 7.91 297,585
10/08/2014 7.91 8.29 7.9 8.2 249,462
10/07/2014 7.92 8.1 7.8601 7.93 296,090
10/06/2014 8.27 8.32 8 8.005 204,051
10/03/2014 8.44 8.53 8.23 8.27 161,486
10/02/2014 8.19 8.4 8.04 8.35 288,671
10/01/2014 8.55 8.67 8.16 8.16 513,060
09/30/2014 8.88 9 8.51 8.58 451,351
09/29/2014 8.96 9.12 8.84 8.92 181,301
09/26/2014 9.03 9.12 9 9.05 182,756
09/25/2014 8.94 9.12 8.94 9.03 278,190
09/24/2014 9.06 9.18 8.94 8.99 228,526
09/23/2014 8.97 9.13 8.95 9.07 560,070
09/22/2014 8.91 9.1 8.85 9.03 266,104
09/19/2014 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
06/17/2014 11.15 11.81 11.14 11.64 284,299
06/16/2014 11.01 11.25 10.985 11.21 60,293
06/13/2014 11.14 11.21 11 11.04 59,485
06/12/2014 11.25 11.25 11.02 11.17 121,251
06/11/2014 11.19 11.28 11.06 11.24 137,221
06/10/2014 11.17 11.25 11.1 11.21 113,595
06/09/2014 10.99 11.31 10.95 11.17 160,908
06/06/2014 10.73 11.1 10.71 10.97 223,175
06/05/2014 10.4 10.69 10.23 10.56 217,515
06/04/2014 10.32 10.45 10.26 10.39 137,223
06/03/2014 10.54 10.59 10.32 10.4 90,303
06/02/2014 10.81 10.81 10.53 10.58 139,078
05/30/2014 10.86 10.99 10.67 10.81 134,294
05/29/2014 10.81 10.96 10.7 10.86 170,967
05/28/2014 10.69 10.83 10.58 10.72 98,584
05/27/2014 10.79 10.83 10.67 10.75 115,439
05/23/2014 10.61 10.73 10.5 10.65 82,802
05/22/2014 10.43 10.73 10.43 10.6 103,194
05/21/2014 10.67 10.779 10.394 10.45 96,839
05/20/2014 10.64 10.68 10.18 10.63 253,934
05/19/2014 10.62 10.785 10.576 10.71 74,445
05/16/2014 10.4 10.63 10.3 10.62 146,461
05/15/2014 10.52 10.52 10.13 10.39 182,330
05/14/2014 10.79 10.79 10.41 10.55 177,849
05/13/2014 11.12 11.14 10.63 10.79 195,913
05/12/2014 10.6 11.11 10.6 11.03 352,793
05/09/2014 10.17 10.42 10.02 10.4 129,742
05/08/2014 10.16 10.42 10.08 10.16 170,897
05/07/2014 10.31 10.38 10 10.15 207,508
05/06/2014 10.48 10.7 10.25 10.3 156,296
05/05/2014 10.43 10.7 10.24 10.55 201,910
05/02/2014 10.84 10.84 10.12 10.52 251,198
05/01/2014 11.49 11.49 10.59 10.78 365,460
04/30/2014 10.34 11.39 10.156 11.34 607,257
04/29/2014 10.55 10.82 10.23 10.26 221,976
04/28/2014 10.78 10.87 10.29 10.46 216,886
04/25/2014 10.85 10.86 10.62 10.72 333,803
04/24/2014 11 11.11 10.6001 10.9 235,967
04/23/2014 11.3 11.3 10.85 10.91 168,816
04/22/2014 11.18 11.476 10.98 11.32 297,715
04/21/2014 10.51 10.81 10.39 10.785 185,555
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
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?