IMRS

Historical Stock Prices

$1.35
*  
0.02
 negative 
1.5%
Get IMRS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.35 1.37 1.31 1.35 112,169
04/16/2014 1.39 1.39 1.29 1.33 188,032
04/15/2014 1.41 1.41 1.36 1.36 94,412
04/14/2014 1.38 1.42 1.38 1.39 128,919
04/11/2014 1.4 1.44 1.37 1.38 178,467
04/10/2014 1.5 1.53 1.38 1.41 216,506
04/09/2014 1.5 1.56 1.48 1.54 112,428
04/08/2014 1.53 1.56 1.48 1.48 37,146
04/07/2014 1.53 1.5399 1.49 1.52 151,359
04/04/2014 1.62 1.6225 1.52 1.52 188,341
04/03/2014 1.62 1.64 1.55 1.58 317,879
04/02/2014 1.57 1.59 1.53 1.56 76,148
04/01/2014 1.58 1.62 1.5 1.58 109,130
03/31/2014 1.66 1.668 1.54 1.57 95,227
03/28/2014 1.58 1.64 1.578 1.63 126,202
03/27/2014 1.55 1.58 1.5 1.58 136,442
03/26/2014 1.71 1.71 1.52 1.53 326,559
03/25/2014 1.76 1.76 1.66 1.67 438,917
03/24/2014 1.84 1.84 1.73 1.76 216,000
03/21/2014 1.81 1.83 1.79 1.82 97,341
03/20/2014 1.81 1.83 1.8 1.81 62,673
03/19/2014 1.82 1.85 1.8 1.81 136,019
03/18/2014 1.84 1.88 1.82 1.82 132,649
03/17/2014 1.85 1.87 1.8 1.85 82,896
03/14/2014 1.83 1.89 1.8 1.82 115,895
03/13/2014 1.93 1.98 1.82 1.83 256,735
03/12/2014 1.7 1.96 1.7 1.92 586,264
03/11/2014 1.77 1.78 1.72 1.75 439,941
03/10/2014 1.82 1.85 1.72 1.72 360,301
03/07/2014 1.87 1.9199 1.825 1.84 365,809
03/06/2014 2.05 2.05 1.86 1.87 678,025
03/05/2014 2.11 2.18 1.84 1.96 2,041,535
03/04/2014 2.63 2.63 2.43 2.52 386,857
03/03/2014 2.39 2.55 2.38 2.55 156,651
02/28/2014 2.74 2.74 2.32 2.55 590,843
02/27/2014 2.74 2.74 2.63 2.71 242,119
02/26/2014 2.82 2.9 2.7 2.72 455,315
02/25/2014 2.6 2.75 2.55 2.7 264,986
02/24/2014 2.74 2.74 2.6 2.61 318,478
02/21/2014 2.57 2.71 2.53 2.71 360,777
02/20/2014 2.55 2.7192 2.4499 2.63 740,242
02/19/2014 2.45 2.65 2.41 2.51 636,811
02/18/2014 2.36 2.48 2.24 2.46 343,992
02/14/2014 2.45 2.54 2.3 2.35 560,231
02/13/2014 2.32 2.79 2.26 2.45 2,097,232
02/12/2014 2.18 2.45 2.17 2.34 1,334,404
02/11/2014 2 2.15 1.96 2.15 328,972
02/10/2014 1.95 2.1 1.91 1.98 273,464
02/07/2014 1.9799 1.98 1.885 1.94 162,849
02/06/2014 1.87 1.94 1.8448 1.94 93,921
02/05/2014 1.88 1.929 1.8 1.88 156,458
02/04/2014 1.86 1.9399 1.82 1.88 134,800
02/03/2014 1.95 1.95 1.82 1.85 232,806
01/31/2014 1.93 2 1.88 1.95 137,665
01/30/2014 2.04 2.05 1.96 1.98 100,058
01/29/2014 1.98 2.1 1.96 2.01 133,279
01/28/2014 2.01 2.13 2 2.01 191,574
01/27/2014 1.99 2.18 1.96 2.06 567,515
01/24/2014 1.94 1.99 1.87 1.95 393,462
01/23/2014 2.08 2.1 1.86 1.99 714,242
01/22/2014 1.92 2.33 1.895 2.07 1,840,837
01/21/2014 1.89 1.93 1.84 1.92 164,216
01/17/2014 1.91 1.91 1.85 1.89 116,664
01/16/2014 1.92 1.99 1.88 1.89 131,345
01/15/2014 1.86 2.08 1.85 1.95 443,331
01/14/2014 1.77 1.87 1.77 1.83 100,174
01/13/2014 1.82 2 1.77 1.8 219,843
01/10/2014 2 2.02 1.85 1.93 261,464
01/09/2014 2.3 2.37 1.85 1.96 1,140,183
01/08/2014 1.52 2.24 1.52 2.19 1,961,846
01/07/2014 1.59 1.61 1.56 1.56 93,946
01/06/2014 1.57 1.61 1.57 1.58 67,309
01/03/2014 1.55 1.65 1.55 1.57 159,851
01/02/2014 1.6 1.64 1.5774 1.6 78,665
12/31/2013 1.67 1.67 1.57 1.59 138,588
12/30/2013 1.55 1.64 1.48 1.64 321,104
12/27/2013 1.52 1.56 1.49 1.52 162,664
12/26/2013 1.48 1.6 1.46 1.48 326,648
12/24/2013 1.36 1.48 1.3599 1.48 205,543
12/23/2013 1.3 1.38 1.28 1.36 228,706
12/20/2013 1.31 1.3599 1.3 1.32 98,246
12/19/2013 1.35 1.37 1.32 1.32 40,874
12/18/2013 1.33 1.35 1.28 1.35 62,862
12/17/2013 1.37 1.38 1.33 1.37 55,833
12/16/2013 1.32 1.43 1.29 1.4 287,435
12/13/2013 1.28 1.37 1.28 1.34 51,348
12/12/2013 1.3699 1.3799 1.27 1.3 122,895
12/11/2013 1.39 1.4 1.31 1.34 174,057
12/10/2013 1.33 1.38 1.31 1.35 48,444
12/09/2013 1.37 1.4 1.31 1.35 50,636
12/06/2013 1.39 1.43 1.35 1.38 47,650
12/05/2013 1.43 1.44 1.34 1.38 72,661
12/04/2013 1.4 1.41 1.31 1.35 73,791
12/03/2013 1.37 1.43 1.37 1.43 58,786
12/02/2013 1.48 1.48 1.4 1.4 31,040
11/29/2013 1.44 1.49 1.42 1.46 21,357
11/27/2013 1.47 1.49 1.42 1.46 59,283
11/26/2013 1.38 1.52 1.38 1.46 179,945
11/25/2013 1.46 1.48 1.31 1.37 138,524
11/22/2013 1.53 1.5399 1.43 1.48 96,964
11/21/2013 1.64 1.73 1.484 1.51 309,535
11/20/2013 1.27 1.6 1.27 1.53 318,810
11/19/2013 1.28 1.36 1.25 1.3 24,161
11/18/2013 1.31 1.3599 1.25 1.31 137,816
11/15/2013 1.35 1.41 1.29 1.38 64,364
11/14/2013 1.35 1.35 1.2668 1.32 41,945
11/13/2013 1.25 1.35 1.25 1.33 187,819
11/12/2013 1.31 1.37 1.25 1.26 83,800
11/11/2013 1.31 1.38 1.23 1.3 49,961
11/08/2013 1.22 1.43 1.22 1.31 172,745
11/07/2013 1.4 1.4 1.16 1.2 183,886
11/06/2013 1.492 1.492 1.34 1.35 154,923
11/05/2013 1.65 1.65 1.47 1.48 159,937
11/04/2013 1.6 1.72 1.53 1.61 185,717
11/01/2013 1.57 1.57 1.54 1.56 84,831
10/31/2013 1.513 1.55 1.51 1.53 266,368
10/30/2013 1.6 1.6 1.51 1.54 31,568
10/29/2013 1.629 1.629 1.55 1.56 17,592
10/28/2013 1.64 1.64 1.55 1.58 36,458
10/25/2013 1.64 1.64 1.61 1.62 9,519
10/24/2013 1.65 1.68 1.62 1.63 41,931
10/23/2013 1.65 1.71 1.61 1.63 34,529
10/22/2013 1.81 1.84 1.65 1.65 96,839
10/21/2013 1.7 1.85 1.67 1.71 55,149
10/18/2013 1.72 1.765 1.62 1.69 22,974
10/17/2013 1.71 1.755 1.69 1.71 54,025
10/16/2013 1.68 1.74 1.65 1.69 36,285
10/15/2013 1.6 1.66 1.59 1.63 15,218
10/14/2013 1.7 1.72 1.68 1.68 15,151
10/11/2013 1.7 1.7 1.62 1.68 34,197
10/10/2013 1.78 1.78 1.66 1.7 63,387
10/09/2013 1.68 1.78 1.64 1.74 147,701
10/08/2013 1.6 1.75 1.5999 1.65 190,124
10/07/2013 1.48 1.62 1.48 1.57 75,643
10/04/2013 1.52 1.5496 1.45 1.48 120,004
10/03/2013 1.55 1.65 1.54 1.54 23,345
10/02/2013 1.54 1.6 1.53 1.58 19,464
10/01/2013 1.616 1.6899 1.56 1.61 27,549
09/30/2013 1.63 1.63 1.6 1.61 43,804
09/27/2013 1.69 1.7 1.62 1.62 79,250
09/26/2013 1.67 1.7 1.6399 1.67 73,632
09/25/2013 1.75 1.7999 1.64 1.68 131,012
09/24/2013 1.69 1.8 1.69 1.75 63,094
09/23/2013 1.75 1.84 1.67 1.67 95,163
09/20/2013 1.7916 1.81 1.75 1.75 46,435
09/19/2013 1.86 1.88 1.77 1.77 101,775
09/18/2013 1.9 1.9 1.82 1.82 141,995
09/17/2013 1.86 1.95 1.83 1.85 85,034
09/16/2013 1.93 1.93 1.75 1.82 58,690
09/13/2013 1.95 1.95 1.85 1.85 63,860
09/12/2013 1.77 1.92 1.75 1.9 80,915
09/11/2013 1.75 1.8 1.75 1.77 80,644
09/10/2013 1.93 1.95 1.75 1.75 119,947
09/09/2013 1.94 1.9899 1.91 1.93 70,320
09/06/2013 1.96 2.01 1.9225 1.93 14,410
09/05/2013 2.01 2.011 1.88 1.91 120,503
09/04/2013 2.05 2.06 2 2.02 61,959
09/03/2013 2 2.04 2 2.03 176,608
08/30/2013 2.09 2.09 1.97 2 355,252
08/29/2013 1.9 2.02 1.899 2.02 108,950
08/28/2013 1.98 2.07 1.85 1.89 93,376
08/27/2013 2.16 2.16 1.9451 1.95 155,793
08/26/2013 2.25 2.31 2.14 2.17 87,751
08/23/2013 2.31 2.3599 2.22 2.25 102,124
08/22/2013 2.3 2.35 2.231 2.28 27,357
08/21/2013 2.38 2.38 2.29 2.33 181,316
08/20/2013 2.33 2.4 2.32 2.37 42,519
08/19/2013 2.47 2.47 2.35 2.42 210,065
08/16/2013 2.5 2.55 2.47 2.5 56,580
08/15/2013 2.64 2.65 2.5 2.55 77,072
08/14/2013 2.56 2.85 2.3712 2.65 351,499
08/13/2013 3.35 3.35 3.051 3.15 112,226
08/12/2013 3.35 3.4 3.09 3.4 85,311
08/09/2013 3.1 3.39 3.1 3.31 120,839
08/08/2013 3.0113 3.13 3 3.12 30,793
08/07/2013 2.91 3.13 2.85 3 88,863
08/06/2013 2.9 2.98 2.79 2.86 174,440
08/05/2013 2.8 2.844 2.71 2.79 72,885
08/02/2013 2.75 2.8 2.7 2.78 191,477
08/01/2013 2.77 2.77 2.7 2.71 51,171
07/31/2013 2.74 2.76 2.72 2.72 20,889
07/30/2013 2.73 2.86 2.7 2.71 31,658
07/29/2013 2.79 2.81 2.7 2.76 140,228
07/26/2013 2.77 2.78 2.7 2.71 30,031
07/25/2013 2.7398 2.77 2.71 2.73 49,391
07/24/2013 2.67 2.78 2.67 2.72 37,882
07/23/2013 2.7811 2.79 2.7 2.74 137,448
07/22/2013 2.68 3.07 2.67 2.78 739,587
07/19/2013 2.71 2.71 2.58 2.65 23,090
07/18/2013 2.73 2.73 2.66 2.7 25,619
07/17/2013 2.71 2.71 2.64 2.7 113,070
07/16/2013 2.77 2.77 2.63 2.71 24,873
07/15/2013 2.77 2.77 2.67 2.76 29,148
07/12/2013 2.77 2.77 2.66 2.76 18,343
07/11/2013 2.62 2.76 2.61 2.73 266,703
07/10/2013 2.6 2.6 2.53 2.58 43,063
07/09/2013 2.78 2.78 2.57 2.6 36,550
07/08/2013 2.78 2.81 2.76 2.78 74,641
07/05/2013 2.84 2.84 2.75 2.78 24,341
07/03/2013 2.749 2.8 2.749 2.8 6,642
07/02/2013 2.83 2.84 2.7 2.73 56,376
07/01/2013 2.87 2.87 2.77 2.78 38,097
06/28/2013 2.58 2.81 2.48 2.76 86,736
06/27/2013 2.65 2.65 2.51 2.56 99,845
06/26/2013 2.49 2.59 2.45 2.53 114,682
06/25/2013 2.26 2.52 2.241 2.38 51,921
06/24/2013 2.28 2.4 2.21 2.21 60,504
06/21/2013 2.35 2.46 2.29 2.32 42,958
06/20/2013 2.47 2.47 2.33 2.34 31,436
06/19/2013 2.5 2.57 2.37 2.39 45,348
06/18/2013 2.52 2.62 2.5 2.51 90,614
06/17/2013 2.59 2.61 2.36 2.58 18,686
06/14/2013 2.76 2.76 2.51 2.53 25,477
06/13/2013 2.45 3.25 2.31 2.65 122,706
06/12/2013 2.46 2.46 2.33 2.44 37,773
06/11/2013 2.46 2.46 2.38 2.42 22,984
06/10/2013 2.59 2.59 2.4299 2.52 40,606
06/07/2013 2.56 2.625 2.51 2.56 14,954
06/06/2013 2.48 2.54 2.48 2.49 13,085
06/05/2013 2.64 2.69 2.5 2.5 22,628
06/04/2013 2.71 2.7399 2.632 2.68 18,971
06/03/2013 2.56 2.7 2.52 2.68 35,898
05/31/2013 2.55 2.6 2.51 2.59 34,622
05/30/2013 2.56 2.6 2.5 2.55 28,858
05/29/2013 2.5 2.64 2.5 2.58 10,142
05/28/2013 2.6 2.67 2.5 2.5 12,804
05/24/2013 2.6 2.62 2.57 2.61 8,807
05/23/2013 2.58 2.67 2.5 2.6 21,572
05/22/2013 2.68 2.72 2.57 2.63 63,943
05/21/2013 2.7899 2.7899 2.66 2.66 7,903
05/20/2013 2.65 2.73 2.65 2.71 18,450
05/17/2013 2.66 2.76 2.66 2.69 10,920
05/16/2013 2.75 2.78 2.66 2.68 51,982
05/15/2013 2.78 2.79 2.75 2.75 9,239
05/14/2013 2.88 2.89 2.799 2.81 10,656
05/13/2013 2.78 2.95 2.78 2.92 18,253
05/10/2013 2.8699 2.8699 2.78 2.8 38,038
05/09/2013 2.91 2.97 2.86 2.87 27,678
05/08/2013 2.74 2.94 2.74 2.93 41,390
05/07/2013 2.78 2.79 2.71 2.75 22,751
05/06/2013 2.8 2.8 2.68 2.74 147,146
05/03/2013 2.97 2.97 2.76 2.8 53,233
05/02/2013 3.06 3.06 3.06 3.06 48,457
05/01/2013 3.22 3.22 2.94 2.94 34,701
04/30/2013 3.16 3.3 3.12 3.19 63,034
04/29/2013 3.027 3.2 2.99 3.19 41,413
04/26/2013 2.84 3.01 2.77 3.01 56,808
04/25/2013 2.73 2.89 2.7 2.87 131,056
04/24/2013 2.63 2.72 2.62 2.68 42,234
04/23/2013 2.8 2.8 2.65 2.65 260,410
04/22/2013 2.73 2.86 2.73 2.8 49,083
04/19/2013 2.71 2.77 2.68 2.74 100,963
04/18/2013 2.67 2.7 2.66 2.67 74,900
04/17/2013 2.86 2.86 2.68 2.7 47,622
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 your brokers before you trade


Want to trade FX?