IMRS

Historical Stock Prices

$0.8135
*  
0.0065
0.79%
Get IMRS Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading IMRS now
Exchange: NASDAQ
Industry: Health Care
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: 3 Month, From 17-JAN-2015 TO 17-APR-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.
04/17/2015 0.8272 0.83 0.81 0.8135 34,192
04/16/2015 0.83 0.8468 0.82 0.82 153,105
04/15/2015 0.8162 0.8594 0.812 0.83 104,499
04/14/2015 0.84 0.8625 0.82 0.82 33,779
04/13/2015 0.89 0.89 0.81 0.85 130,956
04/10/2015 0.8536 0.9429 0.8496 0.882 49,932
04/09/2015 0.8503 0.869 0.8362 0.8447 42,509
04/08/2015 0.8799 0.93 0.8451 0.85 49,224
04/07/2015 0.88 0.89 0.852 0.8693 82,881
04/06/2015 0.85 0.8621 0.81 0.8363 147,029
04/02/2015 0.95 0.95 0.85 0.8645 158,568
04/01/2015 0.97 0.97 0.9222 0.9499 107,922
03/31/2015 0.99 0.99 0.95 0.9611 44,543
03/30/2015 1 1 0.9203 0.99 158,816
03/27/2015 0.97 1.05 0.9146 1.05 122,175
03/26/2015 0.88 0.9557 0.88 0.9401 297,288
03/25/2015 0.8769 0.88 0.85 0.88 65,768
03/24/2015 0.8522 0.89 0.8339 0.8685 197,738
03/23/2015 0.89 0.89 0.85 0.8511 69,243
03/20/2015 0.8576 0.9 0.85 0.87 62,372
03/19/2015 0.86 0.8603 0.83 0.8576 171,310
03/18/2015 0.8326 0.9 0.8326 0.8572 129,198
03/17/2015 0.85 0.89 0.83 0.86 131,113
03/16/2015 0.83 0.9 0.83 0.8683 67,012
03/13/2015 0.86 0.8642 0.83 0.85 142,416
03/12/2015 0.86 0.865 0.81 0.865 235,029
03/11/2015 0.85 0.86 0.8 0.821 202,455
03/10/2015 0.9 0.9 0.8165 0.85 248,977
03/09/2015 0.9 0.9 0.8214 0.8799 289,687
03/06/2015 0.9551 0.9551 0.85 0.92 224,757
03/05/2015 1.01 1.04 0.8932 0.9371 581,204
03/04/2015 0.921 1.06 0.75 1.01 1,270,722
03/03/2015 0.99 1 0.9299 0.9438 261,807
03/02/2015 1.11 1.11 0.9112 0.97 317,298
02/27/2015 1.16 1.16 1.05 1.08 289,084
02/26/2015 1.15 1.2 1.07 1.16 793,562
02/25/2015 0.841 1.05 0.84 1.05 635,870
02/24/2015 0.83 0.859 0.82 0.8556 87,573
02/23/2015 0.86 0.8686 0.815 0.846 199,249
02/20/2015 0.8444 0.9365 0.8444 0.8546 204,103
02/19/2015 0.85 0.875 0.8046 0.8592 204,238
02/18/2015 0.98 0.98 0.84 0.85 1,044,705
02/17/2015 1.07 1.07 0.9517 0.9599 392,127
02/13/2015 1.07 1.08 0.9886 1.04 364,578
02/12/2015 1.06 1.1 1.01 1.07 424,200
02/11/2015 1.1 1.1 0.95 1.08 602,369
02/10/2015 1.23 1.25 1.03 1.08 554,029
02/09/2015 1.22 1.28 1.22 1.23 407,863
02/06/2015 1.25 1.27 1.16 1.23 386,367
02/05/2015 1.27 1.2799 1.14 1.25 502,951
02/04/2015 1.18 1.26 1.06 1.22 1,107,438
02/03/2015 1.21 1.33 1.09 1.11 2,608,330
02/02/2015 1.03 1.19 1.02 1.16 830,401
01/30/2015 0.89 1.07 0.88 1 2,114,222
01/29/2015 0.7821 0.88 0.7702 0.88 366,627
01/28/2015 0.7849 0.808 0.7549 0.8 133,567
01/27/2015 0.8242 0.8242 0.7318 0.82 219,908
01/26/2015 0.7094 0.8159 0.7001 0.8 697,229
01/23/2015 0.61 0.7101 0.61 0.6944 320,638
01/22/2015 0.6 0.6524 0.595 0.63 323,099
01/21/2015 0.6271 0.6571 0.6 0.6347 124,974
01/20/2015 0.66 0.6701 0.62 0.6348 218,432
*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?