Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.10 
    9.81 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 9.49 9.80 9.44 9.76 302,179
Jan 28, 2015 9.61 9.66 9.41 9.44 265,762
Jan 27, 2015 9.44 9.70 9.38 9.51 115,048
Jan 26, 2015 9.12 9.63 9.12 9.59 189,491
Jan 23, 2015 9.21 9.34 9.02 9.16 141,415
Jan 22, 2015 9.20 9.30 8.99 9.20 241,635
Jan 21, 2015 9.36 9.38 9.12 9.15 172,169
Jan 20, 2015 8.96 9.42 8.90 9.36 303,517
Jan 16, 2015 8.66 8.96 8.58 8.93 159,194
Jan 15, 2015 9.18 9.31 8.61 8.70 305,148
Jan 14, 2015 8.68 9.19 8.68 9.17 255,345
Jan 13, 2015 8.67 9.23 8.64 8.76 329,184
Jan 12, 2015 8.50 8.59 8.44 8.55 254,584
Jan 9, 2015 8.54 8.70 8.48 8.52 146,469
Jan 8, 2015 8.40 8.67 8.40 8.56 202,341
Jan 7, 2015 8.69 8.85 8.10 8.36 308,815
Jan 6, 2015 9.13 9.14 8.51 8.66 242,315
Jan 5, 2015 9.17 9.65 9.10 9.12 203,250
Jan 2, 2015 9.50 9.50 8.95 9.25 153,792
Dec 31, 2014 9.31 9.58 9.16 9.47 182,313
Dec 30, 2014 9.20 9.41 9.06 9.32 124,178
Dec 29, 2014 9.49 9.55 9.18 9.24 80,323
Dec 26, 2014 9.50 9.62 9.30 9.52 95,454
Dec 24, 2014 9.01 9.50 8.95 9.45 108,790
Dec 23, 2014 9.13 9.31 8.93 8.98 107,166
Dec 22, 2014 8.90 9.25 8.75 9.08 159,830
Dec 19, 2014 8.97 9.03 8.74 8.91 337,053
Dec 18, 2014 9.10 9.16 8.83 8.99 206,627
Dec 17, 2014 8.69 9.07 8.67 9.02 180,025
Dec 16, 2014 8.65 8.98 8.65 8.68 159,951