IMRS

Imris Inc Historical Stock Prices

$0.545
*  
0.005
0.91%
Get IMRS Alerts
*Delayed - data as of Oct. 24, 2014 13:56 ET  -  Find a broker to begin trading IMRS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    IMRS Real Time
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
13:56  0.55  0.58  0.545  0.545 105,500
10/23/2014 0.62 0.62 0.524 0.55 124,196
10/22/2014 0.53 0.5611 0.51 0.56 216,608
10/21/2014 0.49 0.57 0.49 0.5439 124,772
10/20/2014 0.51 0.538 0.5 0.5 42,680
10/17/2014 0.48 0.52 0.48 0.51 39,500
10/16/2014 0.52 0.5379 0.453 0.49 77,774
10/15/2014 0.53 0.5519 0.52 0.5331 24,330
10/14/2014 0.5551 0.5576 0.52 0.5222 63,245
10/13/2014 0.5879 0.5879 0.54 0.5447 23,505
10/10/2014 0.5879 0.5879 0.54 0.5447 121,443
10/09/2014 0.55 0.5981 0.55 0.56 47,293
10/08/2014 0.57 0.5956 0.54 0.5765 61,312
10/07/2014 0.54 0.55 0.5117 0.54 65,864
10/06/2014 0.59 0.591 0.51 0.557 157,960
10/03/2014 0.6 0.6 0.5501 0.5863 35,940
10/02/2014 0.6 0.6 0.58 0.6 111,371
10/01/2014 0.6 0.6215 0.6 0.603 29,972
09/30/2014 0.6 0.62 0.59 0.599 77,763
09/29/2014 0.62 0.62 0.6002 0.6002 71,088
09/26/2014 0.62 0.62 0.61 0.6151 89,519
09/25/2014 0.66 0.66 0.6 0.61 189,197
09/24/2014 0.6799 0.69 0.635 0.6511 157,128
09/23/2014 0.65 0.6999 0.65 0.6999 78,654
09/22/2014 0.72 0.72 0.67 0.67 51,835
09/19/2014 0.69 0.728 0.69 0.718 8,400
09/18/2014 0.7 0.72 0.7 0.72 38,878
09/17/2014 0.73 0.73 0.69 0.73 131,682
09/16/2014 0.71 0.717 0.69 0.705 53,213
09/15/2014 0.7579 0.758 0.7 0.7299 40,779
09/12/2014 0.78 0.78 0.712 0.715 66,737
09/11/2014 0.771 0.8096 0.73 0.77 143,500
09/10/2014 0.75 0.7599 0.7 0.71 111,105
09/09/2014 0.76 0.7859 0.75 0.7599 53,608
09/08/2014 0.81 0.8199 0.74 0.788 206,574
09/05/2014 0.82 0.84 0.81 0.82 86,871
09/04/2014 0.83 0.86 0.8196 0.86 85,172
09/03/2014 0.87 0.8799 0.86 0.86 69,538
09/02/2014 0.85 0.88 0.7901 0.86 113,775
08/29/2014 0.89 0.92 0.7999 0.82 450,388
08/28/2014 1 1 0.9061 0.915 89,186
08/27/2014 0.94 1.07 0.94 0.94 149,426
08/26/2014 0.9298 0.93 0.9 0.92 47,389
08/25/2014 0.93 0.93 0.8913 0.8913 55,904
08/22/2014 0.9 0.94 0.9 0.93 84,441
08/21/2014 0.94 0.95 0.8764 0.9 121,801
08/20/2014 0.855 0.9 0.855 0.9 34,963
08/19/2014 0.85 0.8999 0.85 0.85 32,010
08/18/2014 0.898 0.9 0.85 0.85 102,149
08/15/2014 0.88 0.8932 0.85 0.85 77,688
08/14/2014 0.94 0.94 0.855 0.8898 61,026
08/13/2014 0.8901 0.9312 0.88 0.91 19,896
08/12/2014 0.91 0.91 0.89 0.89 30,427
08/11/2014 0.95 0.95 0.9 0.9 66,995
08/08/2014 0.94 0.9497 0.885 0.89 62,943
08/07/2014 0.911 0.93 0.88 0.89 68,203
08/06/2014 0.8919 0.93 0.8919 0.927 33,000
08/05/2014 0.92 0.92 0.91 0.91 7,275
08/04/2014 0.941 0.95 0.8601 0.89 83,154
08/01/2014 0.941 0.95 0.8601 0.89 29,015
07/31/2014 0.89 0.9398 0.89 0.9 29,593
07/30/2014 0.94 0.94 0.9036 0.93 44,431
07/29/2014 0.9579 0.9579 0.9113 0.92 15,089
07/28/2014 1 1 0.903 0.948 93,495
07/25/2014 0.9301 0.94 0.87 0.87 137,666
07/24/2014 0.939 0.94 0.93 0.9363 44,175
07/23/2014 1 1.03 0.9102 0.9323 144,097
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?