IMMR

Immersion Corporation Historical Stock Prices

$11.53
*  
0.11
0.95%
Get IMMR Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading IMMR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IMMR After Hours
 
 
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-JUL-2014 TO 29-JUL-2015

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.
16:00  11.55  11.67  11.35  11.53 140,535
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
04/28/2015 10.04 10.52 9.947 10.34 243,504
04/27/2015 10.1 10.12 9.81 10.08 219,888
04/24/2015 10.16 10.25 9.9 10.03 139,786
04/23/2015 9.98 10.32 9.9 10.18 245,087
04/22/2015 9.91 10.17 9.78 10.03 127,070
04/21/2015 9.87 9.95 9.71 9.92 144,388
04/20/2015 9.7 10.01 9.63 9.81 162,420
04/17/2015 9.69 9.75 9.53 9.61 122,475
04/16/2015 9.64 9.858 9.514 9.78 120,309
04/15/2015 9.7 9.8 9.53 9.57 302,406
04/14/2015 9.74 9.84 9.54 9.68 133,554
04/13/2015 9.93 9.98 9.73 9.77 103,406
04/10/2015 9.86 10.026 9.8 9.95 142,481
04/09/2015 9.81 9.95 9.73 9.83 171,047
04/08/2015 9.72 10.2 9.675 9.85 432,667
04/07/2015 9.3 9.69 9.25 9.62 269,702
04/06/2015 9.26 9.41 9.03 9.25 178,345
04/02/2015 9 9.445 8.91 9.36 228,157
04/01/2015 9.11 9.22 8.87 9 224,492
03/31/2015 8.97 9.21 8.902 9.18 211,348
03/30/2015 8.66 9.07 8.594 9 208,793
03/27/2015 8.7 8.78 8.5 8.63 101,451
03/26/2015 8.67 8.81 8.5 8.73 140,594
03/25/2015 9.17 9.2054 8.7 8.72 223,255
03/24/2015 9.23 9.3 9.11 9.18 222,630
03/23/2015 8.6 9.23 8.55 9.21 343,517
03/20/2015 8.39 8.65 8.39 8.5 190,274
03/19/2015 8.4 8.558 8.25 8.33 165,259
03/18/2015 7.98 8.455 7.97 8.42 213,023
03/17/2015 7.96 8.03 7.88 7.98 241,111
03/16/2015 8.31 8.31 7.98 8.01 127,675
03/13/2015 8.41 8.41 8.1099 8.27 188,667
03/12/2015 8.43 8.5 8.19 8.26 198,912
03/11/2015 7.93 8.56 7.9 8.4 376,493
03/10/2015 8.2 8.29 7.72 7.78 774,594
03/09/2015 8.05 8.6995 7.96 8.28 716,137
03/06/2015 7.94 8.24 7.94 8.04 398,751
03/05/2015 8.2 8.43 8.19 8.4 255,373
03/04/2015 8.01 8.36 8.01 8.32 189,087
03/03/2015 7.9 8.17 7.9 8.09 265,803
03/02/2015 8.33 8.461 7.865 7.91 429,806
02/27/2015 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
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
*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?