IMRS

Imris Inc Historical Stock Prices

$0.6002
*  
0.0149
2.42%
Get IMRS Alerts
*Delayed - data as of Sep. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.62  0.62  0.6002  0.6002 71,088
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
05/02/2014 1.2 1.2 1.1701 1.2 183,527
05/01/2014 1.2 1.2 1.16 1.17 59,662
04/30/2014 1.22 1.2344 1.17 1.19 177,306
04/29/2014 1.23 1.23 1.21 1.23 113,327
04/28/2014 1.25 1.25 1.18 1.22 191,413
04/25/2014 1.24 1.25 1.2 1.23 595,652
04/24/2014 1.44 1.45 1.15 1.2 3,682,262
04/23/2014 1.44 1.48 1.41 1.41 137,611
04/22/2014 1.35 1.52 1.35 1.44 412,090
04/21/2014 1.38 1.3999 1.32 1.33 148,686
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 1.4801 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 1.5301 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
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?