Quantcast
IMMR

Immersion Corporation Common Stock Historical Stock Prices

$9.46
*  
0.05
0.53%
Get IMMR Alerts
*Delayed - data as of Jan. 16, 2019 11:58 ET  -  Find a broker to begin trading IMMR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    IMMR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
11:58 9.53 9.55 9.42 9.46 31,553
01/15/2019 9.31 9.5263 9.05 9.51 144,632
01/14/2019 9.38 9.44 9.2201 9.33 86,249
01/11/2019 9.38 9.52 9.22 9.42 159,631
01/10/2019 9.35 9.45 9.23 9.4 168,185
01/09/2019 9.38 9.52 9.34 9.38 134,374
01/08/2019 9.53 9.609 9.34 9.39 190,044
01/07/2019 9.36 9.61 9.24 9.46 230,580
01/04/2019 9.1 9.54 8.975 9.36 354,941
01/03/2019 9.73 9.9 8.78 8.98 486,523
01/02/2019 8.84 9.08 8.79 8.96 134,304
12/31/2018 8.84 9.02 8.61 8.96 187,840
12/28/2018 8.77 8.92 8.62 8.77 148,930
12/27/2018 8.73 8.86 8.42 8.77 301,750
12/26/2018 8.42 8.84 8.42 8.82 248,810
12/24/2018 8.13 8.57 8.11 8.42 143,483
12/21/2018 8.58 8.72 8.22 8.3 519,959
12/20/2018 8.73 8.96 8.43 8.57 243,380
12/19/2018 8.92 9.39 8.66 8.73 480,141
12/18/2018 8.9 9.05 8.67 8.89 291,631
12/17/2018 8.36 9.13 8.33 8.86 660,051
12/14/2018 8.48 8.7 8.44 8.44 198,220
12/13/2018 8.53 8.62 8.45 8.53 185,569
12/12/2018 8.61 8.86 8.51 8.53 163,545
12/11/2018 8.74 8.79 8.46 8.54 166,128
12/10/2018 8.41 8.71 8.41 8.65 162,472
12/07/2018 8.61 8.989 8.4 8.4 248,376
12/06/2018 8.65 8.7 8.31 8.58 366,835
12/04/2018 9.2 9.295 8.67 8.74 371,343
12/03/2018 9.53 9.63 9.22 9.23 160,369
11/30/2018 9.59 9.61 9.195 9.49 282,305
11/29/2018 9.71 9.77 9.59 9.61 258,737
11/28/2018 9.69 9.78 9.47 9.74 177,190
11/27/2018 9.53 9.78 9.53 9.61 219,517
11/26/2018 9.62 9.66 9.46 9.64 152,899
11/23/2018 9.46 9.67 9.46 9.52 63,104
11/21/2018 9.57 9.71 9.45 9.48 154,751
11/20/2018 8.99 9.54 8.88 9.5 382,579
11/19/2018 9.57 9.58 9.09 9.13 222,707
11/16/2018 9.53 9.5945 9.19 9.56 393,699
11/15/2018 9.07 9.72 9.07 9.7 350,665
11/14/2018 9.16 9.43 9.01 9.02 503,462
11/13/2018 8.99 9.27 8.95 9.1 556,348
11/12/2018 9.15 9.15 8.69 9 223,109
11/09/2018 9.28 9.43 9.055 9.18 245,700
11/08/2018 9.67 9.67 9.21 9.21 166,144
11/07/2018 9.61 9.83 9.59 9.71 196,421
11/06/2018 9.28 9.59 9.25 9.51 307,649
11/05/2018 10.2 10.28 9.2325 9.435 474,362
11/02/2018 9.4 10.28 9.21 10.19 560,917
11/01/2018 10.09 10.41 10.04 10.4 309,841
10/31/2018 9.81 10.1 9.77 10.01 727,912
10/30/2018 9.25 9.69 9.2 9.66 201,227
10/29/2018 9.36 9.58 9.15 9.25 170,163
10/26/2018 9.44 9.55 9.16 9.26 178,822
10/25/2018 9.41 9.69 9.41 9.61 202,112
10/24/2018 9.69 9.87 9.37 9.37 147,312
10/23/2018 9.55 9.83 9.52 9.74 172,962
10/22/2018 9.67 9.855 9.54 9.82 141,955
10/19/2018 9.78 9.89 9.595 9.66 177,142
10/18/2018 10.07 10.13 9.735 9.78 147,609
10/17/2018 10.09 10.1 9.81 10.08 171,907
10/16/2018 9.79 10.13 9.78 10.12 182,052
10/15/2018 9.7 9.82 9.56 9.73 123,028
*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?

Smart Portfolio