Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.10 
    9.81 
 Apr 29, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 10.16 10.25 9.90 10.03 139,786
Apr 23, 2015 9.98 10.32 9.90 10.18 245,087
Apr 22, 2015 9.91 10.17 9.78 10.03 127,070
Apr 21, 2015 9.87 9.95 9.71 9.92 144,388
Apr 20, 2015 9.70 10.01 9.63 9.81 162,420
Apr 17, 2015 9.69 9.75 9.53 9.61 122,475
Apr 16, 2015 9.64 9.86 9.51 9.78 120,309
Apr 15, 2015 9.70 9.80 9.53 9.57 302,406
Apr 14, 2015 9.74 9.84 9.54 9.68 133,554
Apr 13, 2015 9.93 9.98 9.73 9.77 103,406
Apr 10, 2015 9.86 10.03 9.80 9.95 142,481
Apr 9, 2015 9.81 9.95 9.73 9.83 171,047
Apr 8, 2015 9.72 10.20 9.68 9.85 432,667
Apr 7, 2015 9.30 9.69 9.25 9.62 269,702
Apr 6, 2015 9.26 9.41 9.03 9.25 178,345
Apr 2, 2015 9.00 9.44 8.91 9.36 228,157
Apr 1, 2015 9.11 9.22 8.87 9.00 224,492
Mar 31, 2015 8.97 9.21 8.90 9.18 211,348
Mar 30, 2015 8.66 9.07 8.59 9.00 208,793
Mar 27, 2015 8.70 8.78 8.50 8.63 101,451
Mar 26, 2015 8.67 8.81 8.50 8.73 140,594
Mar 25, 2015 9.17 9.21 8.70 8.72 223,255
Mar 24, 2015 9.23 9.30 9.11 9.18 222,630
Mar 23, 2015 8.60 9.23 8.55 9.21 343,517
Mar 20, 2015 8.39 8.65 8.39 8.50 190,374
Mar 19, 2015 8.40 8.56 8.25 8.33 165,259
Mar 18, 2015 7.98 8.46 7.97 8.42 213,023
Mar 17, 2015 7.96 8.03 7.88 7.98 241,111
Mar 16, 2015 8.31 8.31 7.98 8.01 127,675
Mar 13, 2015 8.41 8.41 8.11 8.27 188,667