IMRS

Imris Inc Historical Stock Prices

$0.6551
*  
0.0149
2.22%
Get IMRS Alerts
*Delayed - data as of May 5, 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  0.67  0.67  0.6551  0.6551 52,118
05/04/2015 0.6556 0.6942 0.655 0.67 56,500
05/01/2015 0.655 0.6814 0.655 0.6799 47,350
04/30/2015 0.67 0.6821 0.655 0.6551 67,330
04/29/2015 0.74 0.74 0.6505 0.6629 52,913
04/28/2015 0.67 0.715 0.64 0.715 38,365
04/27/2015 0.7366 0.847 0.6343 0.664 148,623
04/24/2015 0.65 0.6956 0.65 0.685 143,260
04/23/2015 0.75 0.75 0.6489 0.6491 352,871
04/22/2015 0.73 0.7499 0.717 0.7391 54,203
04/21/2015 0.75 0.7708 0.721 0.74 200,814
04/20/2015 0.82 0.82 0.7309 0.738 192,243
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
01/16/2015 0.66 0.6621 0.6209 0.625 189,795
01/15/2015 0.69 0.69 0.64 0.69 84,370
01/14/2015 0.65 0.6998 0.65 0.66 130,644
01/13/2015 0.6025 0.6998 0.6025 0.6925 420,735
01/12/2015 0.5931 0.6829 0.55 0.5754 711,653
01/09/2015 0.75 0.75 0.6044 0.606 1,187,331
01/08/2015 0.79 0.79 0.72 0.72 335,771
01/07/2015 0.81 0.828 0.7281 0.79 898,840
01/06/2015 0.82 0.8602 0.7691 0.7926 848,694
01/05/2015 0.75 0.82 0.7112 0.801 651,466
01/02/2015 0.83 0.83 0.6832 0.7112 2,002,007
12/31/2014 0.7 0.92 0.6832 0.8424 4,841,635
12/30/2014 0.54 0.7073 0.5229 0.7073 1,911,103
12/29/2014 0.49 0.577 0.45 0.558 1,115,976
12/26/2014 0.438 0.489 0.42 0.4649 722,178
12/24/2014 0.438 0.489 0.42 0.4649 742,850
12/23/2014 0.32 0.42 0.3 0.3903 1,292,915
12/22/2014 0.3 0.378 0.2857 0.3551 1,640,831
12/19/2014 0.2003 0.279 0.2 0.2722 1,702,798
12/18/2014 0.21 0.22 0.1985 0.21 185,584
12/17/2014 0.2131 0.2131 0.18 0.2 279,581
12/16/2014 0.23 0.23 0.1764 0.21 705,543
12/15/2014 0.2299 0.2314 0.212 0.2271 350,472
12/12/2014 0.25 0.25 0.2256 0.2291 167,445
12/11/2014 0.26 0.26 0.2259 0.2432 771,241
12/10/2014 0.24 0.2494 0.2314 0.24 180,654
12/09/2014 0.24 0.2575 0.223 0.2356 356,380
12/08/2014 0.28 0.2987 0.24 0.24 756,298
12/05/2014 0.235 0.271 0.235 0.26 767,281
12/04/2014 0.23 0.25 0.2282 0.2323 304,757
12/03/2014 0.25 0.25 0.2151 0.2261 682,766
12/02/2014 0.27 0.2799 0.23 0.2344 730,919
12/01/2014 0.2699 0.2699 0.241 0.2639 359,996
11/28/2014 0.27 0.27 0.2421 0.2546 83,083
11/26/2014 0.2311 0.253 0.2277 0.2482 164,463
11/25/2014 0.27 0.2713 0.23 0.2311 259,496
11/24/2014 0.2709 0.2709 0.257 0.262 85,910
11/21/2014 0.29 0.29 0.24 0.2626 435,256
11/20/2014 0.2351 0.258 0.2113 0.2432 508,069
11/19/2014 0.221 0.232 0.215 0.215 128,869
11/18/2014 0.2513 0.2579 0.22 0.229 332,360
11/17/2014 0.215 0.2479 0.215 0.236 596,774
11/14/2014 0.2556 0.2897 0.2218 0.2243 627,523
11/13/2014 0.2708 0.299 0.25 0.2655 288,874
11/12/2014 0.28 0.31 0.2691 0.2779 787,196
11/11/2014 0.29 0.29 0.26 0.28 109,072
11/10/2014 0.267 0.2802 0.2502 0.2638 219,161
11/07/2014 0.25 0.28 0.2138 0.2768 1,113,827
11/06/2014 0.315 0.3416 0.24 0.24 827,910
11/05/2014 0.31 0.3309 0.29 0.309 196,601
11/04/2014 0.31 0.3483 0.3095 0.32 192,457
11/03/2014 0.3155 0.356 0.31 0.3109 313,349
10/31/2014 0.38 0.4017 0.311 0.32 1,420,975
10/30/2014 0.4298 0.4301 0.3654 0.38 204,355
10/29/2014 0.431 0.45 0.415 0.4194 131,408
10/28/2014 0.5013 0.5013 0.37 0.429 389,502
10/27/2014 0.52 0.55 0.52 0.5285 25,919
10/24/2014 0.55 0.58 0.54 0.5699 136,457
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
07/22/2014 0.9543 0.9899 0.94 0.9638 31,937
07/21/2014 0.9227 1 0.9227 0.99 17,857
07/18/2014 0.97 0.997 0.9535 0.96 11,346
07/17/2014 0.96 1.01 0.96 0.9877 22,225
07/16/2014 0.95 1.02 0.95 1.0199 23,556
07/15/2014 0.98 1.0299 0.91 0.91 36,707
07/14/2014 1.02 1.03 0.9765 1 53,343
07/11/2014 1 1.0299 1 1.02 11,737
07/10/2014 0.98 1 0.93 1 63,161
07/09/2014 1.04 1.04 0.9706 0.9999 42,848
07/08/2014 1.05 1.05 1 1.04 119,416
07/07/2014 1.1 1.105 1.04 1.04 185,379
07/03/2014 1.09 1.148 1.09 1.1 41,570
07/02/2014 1.14 1.18 1.1201 1.14 183,537
07/01/2014 1.12 1.1499 1.11 1.11 54,516
06/30/2014 1.12 1.1499 1.11 1.11 89,774
06/27/2014 1.149 1.15 1.12 1.1302 37,199
06/26/2014 1.06 1.157 1.06 1.15 86,949
06/25/2014 1.09 1.14 1.0801 1.12 56,016
06/24/2014 1.15 1.22 1.1 1.11 365,059
06/23/2014 1.13 1.15 1.08 1.15 269,260
06/20/2014 1.08 1.11 1.07 1.1 73,839
06/19/2014 1.095 1.13 1.05 1.05 450,816
06/18/2014 1.05 1.1 1.0201 1.07 287,934
06/17/2014 1.05 1.06 1.01 1.03 115,046
06/16/2014 1.06 1.06 1.0104 1.04 114,290
06/13/2014 1.04 1.06 1.02 1.06 25,420
06/12/2014 1.033 1.06 1.02 1.04 44,536
06/11/2014 0.98 1.06 0.96 1.02 97,747
06/10/2014 1 1.03 0.973 0.98 404,047
06/09/2014 0.92 0.9902 0.88 0.99 549,032
06/06/2014 0.9 0.92 0.83 0.91 320,508
06/05/2014 1.01 1.01 0.7924 0.83 1,114,004
06/04/2014 1.04 1.07 0.895 0.92 731,862
06/03/2014 1.01 1.03 1.01 1.01 74,011
06/02/2014 1.07 1.0701 1.01 1.04 204,023
05/30/2014 1.05 1.06 1.03 1.06 58,120
05/29/2014 1.05 1.139 1.01 1.04 752,108
05/28/2014 1.04 1.09 1.03 1.05 164,090
05/27/2014 1.13 1.14 1.06 1.06 125,369
05/23/2014 1.15 1.1599 1.1 1.1 70,711
05/22/2014 1.16 1.16 1.12 1.14 127,790
05/21/2014 1.17 1.197 1.14 1.14 106,010
05/20/2014 1.15 1.18 1.13 1.18 161,822
05/19/2014 1.09 1.13 1.09 1.13 60,791
05/16/2014 1.1 1.1199 1 1.08 287,346
05/15/2014 1.16 1.17 1.09 1.09 322,334
05/14/2014 1.19 1.2 1.13 1.15 200,473
05/13/2014 1.3 1.33 1.2 1.29 321,400
05/12/2014 1.18 1.31 1.17 1.25 385,650
05/09/2014 1.16 1.17 1.14 1.15 163,194
05/08/2014 1.16 1.17 1.13 1.15 229,832
05/07/2014 1.21 1.22 1.15 1.16 168,159
05/06/2014 1.23 1.27 1.21 1.21 223,301
05/05/2014 1.21 1.23 1.2 1.2 110,781
*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?