IMMR

Historical Stock Prices

$7.31
*  
0.13
1.75%
Get IMMR Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 7.44 7.44 7.28 7.31 118,663
04/28/2016 7.59 7.71 7.43 7.44 132,875
04/27/2016 7.63 7.67 7.5 7.6 130,455
04/26/2016 7.73 7.77 7.52 7.57 210,807
04/25/2016 7.91 7.97 7.67 7.71 184,048
04/22/2016 7.91 8.03 7.805 7.93 214,621
04/21/2016 7.97 8.0686 7.71 7.88 255,183
04/20/2016 8.12 8.18 7.82 7.97 111,944
04/19/2016 8.11 8.31 7.9 8.09 246,213
04/18/2016 8.26 8.28 7.98 8.1 248,055
04/15/2016 8.04 8.26 8.02 8.15 244,029
04/14/2016 8.13 8.22 8.02 8.1 140,211
04/13/2016 7.95 8.22 7.86 8.17 429,012
04/12/2016 7.65 7.95 7.65 7.92 342,643
04/11/2016 7.78 7.88 7.633 7.69 340,412
04/08/2016 7.87 7.88 7.66 7.71 419,007
04/07/2016 7.79 7.92 7.72 7.74 200,063
04/06/2016 7.87 7.96 7.75 7.82 271,941
04/05/2016 7.91 8.12 7.775 7.87 204,762
04/04/2016 8.2 8.225 7.915 7.99 237,465
04/01/2016 8.2 8.22 7.99 8.14 291,555
03/31/2016 8.37 8.51 8.23 8.26 148,911
03/30/2016 8.52 8.59 8.29 8.34 137,967
03/29/2016 8.1 8.53 8.04 8.44 294,363
03/28/2016 8.19 8.27 8.07 8.15 177,472
03/24/2016 8.07 8.27 7.91 8.18 69,874
03/23/2016 8.33 8.33 8.0283 8.15 166,052
03/22/2016 8.31 8.42 8.23 8.34 90,614
03/21/2016 8.29 8.48 8.22 8.39 166,431
03/18/2016 8.6 8.6899 8.27 8.36 400,083
03/17/2016 8.31 8.69 8.31 8.55 235,926
03/16/2016 8.15 8.39 8.06 8.37 173,807
03/15/2016 8.27 8.39 8.07 8.15 219,645
03/14/2016 8.35 8.39 8.26 8.3 211,710
03/11/2016 8.24 8.36 8.015 8.36 372,563
03/10/2016 8.5 8.5 7.99 8.18 557,311
03/09/2016 8.4 8.54 8.34 8.46 319,256
03/08/2016 8.68 9 8.42 8.47 299,528
03/07/2016 8.64 9.2501 8.374 9.09 195,185
03/04/2016 8.3 9.05 8.0001 8.64 359,092
03/03/2016 8.58 8.7972 8.55 8.74 206,469
03/02/2016 8.99 9.16 8.52 8.65 438,610
03/01/2016 9.1 9.1 8.82 9 233,209
02/29/2016 9.07 9.43 8.865 9.01 280,281
02/26/2016 8.5 9.31 8.21 9.03 1,266,716
02/25/2016 7.49 7.81 7.225 7.76 245,072
02/24/2016 7.59 7.94 7.49 7.74 210,720
02/23/2016 7.81 8.08 7.53 7.68 230,084
02/22/2016 8.04 8.12 7.78 7.82 162,948
02/19/2016 7.96 8.1412 7.845 7.95 97,769
02/18/2016 8.2 8.45 7.7601 8.01 190,462
02/17/2016 8.03 8.2499 7.98 8.2 160,842
02/16/2016 7.9 8.07 7.76 8 168,146
02/12/2016 7.43 7.8 7.16 7.77 310,383
02/11/2016 6.73 7.1 6.63 7.08 395,990
02/10/2016 7.16 7.3 6.74 6.88 378,709
02/09/2016 7.46 7.56 6.99 7.12 312,356
02/08/2016 7.53 8.12 7.4 7.66 131,820
02/05/2016 7.77 7.845 7.6001 7.7 195,475
02/04/2016 7.89 8.09 7.79 7.8 231,528
02/03/2016 8.3 8.3 7.789 7.9 238,479
02/02/2016 8.42 8.42 8.21 8.3 134,019
02/01/2016 8.4 8.55 8.14 8.51 177,778
01/29/2016 8.36 8.73 8.36 8.48 195,675
01/28/2016 8.37 8.7399 8.215 8.33 214,606
01/27/2016 8.33 8.42 8.26 8.3 231,194
01/26/2016 8.05 8.51 7.9 8.39 306,670
01/25/2016 8.22 8.3 7.935 7.96 131,049
01/22/2016 8 8.38 7.97 8.29 179,794
01/21/2016 8.01 8.05 7.68 7.83 245,430
01/20/2016 7.62 8.12 7.1 8.02 640,179
01/19/2016 8.22 8.479 7.56 7.76 251,631
01/15/2016 8.01 8.15 7.7104 8.13 382,350
01/14/2016 8.05 8.35 7.99 8.12 241,681
01/13/2016 8.36 8.45 7.97 8 128,851
01/12/2016 8.7 8.9099 8.263 8.36 160,902
01/11/2016 8.36 8.54 8.17 8.52 235,070
01/08/2016 8.58 9 8.29 8.31 336,790
01/07/2016 9.24 9.36 8.53 8.57 617,740
01/06/2016 9.68 9.91 9.16 9.44 512,641
01/05/2016 10.47 10.56 9.76 9.78 272,749
01/04/2016 11.4 11.45 10.41 10.47 402,328
12/31/2015 11.72 11.86 11.44 11.66 172,942
12/30/2015 11.86 11.97 11.695 11.75 61,786
12/29/2015 12.03 12.07 11.77 11.85 156,042
12/28/2015 12.05 12.16 11.79 11.94 93,679
12/24/2015 12.3 12.33 12 12.08 53,230
12/23/2015 12.12 12.34 11.91 12.33 118,437
12/22/2015 11.92 12.08 11.75 12.07 137,380
12/21/2015 12.13 12.46 11.73 11.88 167,775
12/18/2015 11.5 12.38 11.3601 12.18 737,152
12/17/2015 11.5 11.72 11.27 11.5 324,894
12/16/2015 11.84 11.91 11.4 11.5 656,957
12/15/2015 11.88 12.2 11.58 11.705 165,860
12/14/2015 12.07 12.14 11.65 11.83 165,963
12/11/2015 12.15 12.41 12.05 12.08 206,662
12/10/2015 12.31 12.82 12 12.4 171,189
12/09/2015 13.29 13.29 12.57 12.63 173,219
12/08/2015 12.53 13.6499 12.53 13.29 340,599
12/07/2015 13.05 13.06 12.52 12.54 153,182
12/04/2015 13.12 13.38 13.01 13.1 111,237
12/03/2015 13.64 13.71 13.1 13.13 129,358
12/02/2015 13.64 13.98 13.52 13.56 219,940
12/01/2015 13.47 13.7 13.26 13.56 125,384
11/30/2015 13.57 13.69 13.24 13.41 159,157
11/27/2015 13.63 13.83 12.51 13.55 47,362
11/25/2015 13.46 13.76 13.37 13.63 141,237
11/24/2015 13.27 13.54 13.09 13.46 99,107
11/23/2015 13.26 13.45 13.23 13.36 87,383
11/20/2015 13.55 13.59 13.12 13.32 132,400
11/19/2015 13.16 13.48 13.1 13.46 170,324
11/18/2015 12.91 13.28 12.6 13.16 233,981
11/17/2015 12.54 13.0197 12.1101 12.87 246,544
11/16/2015 12.34 12.63 12.34 12.58 75,735
11/13/2015 12.27 12.65 12.27 12.38 93,503
11/12/2015 12.6 12.72 12.19 12.33 181,888
11/11/2015 12.74 12.94 12.65 12.69 202,206
11/10/2015 13.02 13.1 12.69 12.72 256,230
11/09/2015 13.5 13.52 13.08 13.13 176,236
11/06/2015 13.44 13.69 13.39 13.56 286,833
11/05/2015 13.93 14.12 13.45 13.5 206,820
11/04/2015 13.9 14.25 13.7 13.92 214,209
11/03/2015 13.58 14.45 13.3963 13.94 367,040
11/02/2015 13.04 14.05 12.85 13.67 382,428
10/30/2015 11.95 13.48 11.82 12.98 970,783
10/29/2015 11.51 11.52 11.06 11.14 169,364
10/28/2015 11.03 11.61 10.9 11.61 131,641
10/27/2015 11.23 11.6795 10.99 11.11 184,999
10/26/2015 11.78 11.98 11.22 11.34 140,393
10/23/2015 11.61 11.98 11.39 11.7 117,033
10/22/2015 11.15 11.64 11.1 11.54 160,268
10/21/2015 11.62 11.62 10.89 11 193,372
10/20/2015 11.58 11.79 11.45 11.54 65,400
10/19/2015 11.22 11.58 10.88 11.57 131,906
10/16/2015 11.36 11.488 10.7574 11.3 181,134
10/15/2015 11.1 11.46 11.05 11.29 176,688
10/14/2015 11.43 11.5 11.04 11.05 133,101
10/13/2015 11.08 11.56 11.08 11.38 119,931
10/12/2015 11.62 11.62 11.1 11.21 178,725
10/09/2015 11.68 11.72 11.42 11.6 134,457
10/08/2015 11.63 11.89 11.56 11.67 107,977
10/07/2015 11.52 11.6 11.06 11.6 141,687
10/06/2015 11.46 11.69 11.38 11.49 158,599
10/05/2015 11.35 11.6899 11.34 11.5 122,525
10/02/2015 10.94 11.26 10.92 11.24 134,495
10/01/2015 11.26 11.26 10.71 11.07 139,447
09/30/2015 10.79 11.34 10.71 11.23 299,043
09/29/2015 10.91 10.99 10.57 10.65 202,071
09/28/2015 11.26 11.33 10.77 10.88 276,758
09/25/2015 11.9 11.9 11.31 11.34 251,677
09/24/2015 11.75 11.88 11.62 11.87 104,208
09/23/2015 11.81 11.99 11.6 11.83 118,605
09/22/2015 12.18 12.22 11.73 11.75 181,658
09/21/2015 12.26 12.6 12.2 12.29 125,977
09/18/2015 12.36 12.65 12.14 12.24 319,210
09/17/2015 12.22 12.7 12.084 12.51 174,734
09/16/2015 12.2 12.33 12.024 12.25 130,381
09/15/2015 12.19 12.39 12.054 12.2 196,675
09/14/2015 12.24 12.32 12.01 12.17 196,205
09/11/2015 12.04 12.39 11.962 12.18 208,916
09/10/2015 12.22 12.58 11.96 12.14 220,563
09/09/2015 12.87 12.87 11.97 12.14 486,839
09/08/2015 12.4 12.98 12.1001 12.71 267,165
09/04/2015 11.94 12.2 11.94 12.1 167,120
09/03/2015 11.64 12.22 11.62 12.13 238,789
09/02/2015 11.41 11.67 11.17 11.67 311,105
09/01/2015 11.38 11.61 11.07 11.22 428,492
08/31/2015 11.71 11.84 11.55 11.59 171,678
08/28/2015 11.77 12.05 11.67 11.81 117,367
08/27/2015 11.94 12.09 11.64 11.86 135,008
08/26/2015 11.43 11.86 11.17 11.75 193,901
08/25/2015 11.81 11.87 11.14 11.23 179,852
08/24/2015 10.78 11.72 10.37 11.23 285,025
08/21/2015 11 11.46 10.73 11.38 302,512
08/20/2015 12.08 12.08 11.23 11.28 306,111
08/19/2015 12.23 12.4 11.8 12.19 204,145
08/18/2015 12.49 12.6 12.29 12.31 129,605
08/17/2015 12.47 12.64 12.36 12.47 138,839
08/14/2015 12.32 12.52 12.3 12.49 85,681
08/13/2015 12.63 12.78 12.31 12.36 81,751
08/12/2015 12.67 12.71 12.14 12.64 185,590
08/11/2015 12.77 12.95 12.57 12.71 124,454
08/10/2015 13.26 13.71 12.67 12.9 352,973
08/07/2015 12.35 12.68 12.11 12.49 244,423
08/06/2015 12.65 12.76 12.16 12.47 297,159
08/05/2015 12.99 13.28 12.54 12.61 283,935
08/04/2015 13.01 13.09 12.41 12.93 287,431
08/03/2015 13.68 13.78 12.96 12.98 427,944
07/31/2015 12.01 13.9 12.01 13.72 1,273,021
07/30/2015 11.55 11.67 11.35 11.53 140,886
07/29/2015 11.79 11.92 11.59 11.64 99,045
07/28/2015 11.89 11.89 11.341 11.77 173,956
07/27/2015 11.75 11.88 11.54 11.75 88,670
07/24/2015 12.09 12.17 11.75 11.8 144,061
07/23/2015 12.25 12.45 11.96 12.09 157,894
07/22/2015 12.55 12.56 12 12.15 150,888
07/21/2015 12.15 12.74 12.1 12.64 246,986
07/20/2015 12.63 12.63 12.08 12.12 151,555
07/17/2015 12.65 12.7 12.44 12.63 164,321
07/16/2015 12.57 12.78 12.41 12.7 195,777
07/15/2015 12.79 12.89 12.34 12.48 188,951
07/14/2015 12.52 12.96 12.5 12.91 136,347
07/13/2015 12.4 12.68 12.1 12.5 222,891
07/10/2015 12.45 12.58 12.18 12.31 223,697
07/09/2015 12.53 12.77 12.28 12.34 239,964
07/08/2015 12.32 12.96 12.05 12.33 313,307
07/07/2015 12.32 12.53 12 12.48 171,295
07/06/2015 12.26 12.41 12.16 12.36 137,219
07/02/2015 12.62 12.71 12.2 12.33 141,821
07/01/2015 12.79 12.79 12.48 12.59 229,043
06/30/2015 12.64 13.03 12.474 12.67 428,775
06/29/2015 12.31 12.59 12.15 12.53 268,037
06/26/2015 12.9 12.92 12.14 12.5 481,465
06/25/2015 12.2 12.95 12.05 12.88 395,999
06/24/2015 12.58 12.59 12.1 12.17 243,131
06/23/2015 12.9 12.9 12.38 12.72 713,401
06/22/2015 11.75 11.97 11.73 11.87 121,998
06/19/2015 11.81 11.84 11.6 11.68 193,526
06/18/2015 11.89 11.99 11.78 11.81 118,314
06/17/2015 12.05 12.13 11.76 11.85 98,815
06/16/2015 12 12.11 11.9 12.02 163,640
06/15/2015 12.12 12.19 11.86 12.05 297,141
06/12/2015 11.68 12.2296 11.67 12.14 286,715
06/11/2015 11.64 11.75 11.57 11.71 88,956
06/10/2015 11.57 11.82 11.44 11.63 187,291
06/09/2015 11.8 11.8 11.4 11.42 226,152
06/08/2015 12.2 12.48 11.72 11.77 138,625
06/05/2015 12.13 12.35 12.07 12.26 138,675
06/04/2015 12.25 12.33 12.02 12.19 150,304
06/03/2015 12.27 12.49 12.186 12.29 111,003
06/02/2015 12.53 12.63 12.2 12.22 168,500
06/01/2015 12.18 12.55 12.12 12.54 360,238
05/29/2015 12.33 12.472 11.97 12.09 223,020
05/28/2015 12.17 12.45 12.08 12.33 186,832
05/27/2015 12.07 12.21 11.98 12.17 189,115
05/26/2015 11.88 12.14 11.75 12.07 289,282
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
*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?