Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.46 
    10.52 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 8.88 9.00 8.51 8.58 451,351
Sep 29, 2014 8.96 9.12 8.84 8.92 181,426
Sep 26, 2014 9.03 9.12 9.00 9.05 182,756
Sep 25, 2014 8.94 9.12 8.94 9.03 278,190
Sep 24, 2014 9.06 9.18 8.94 8.99 228,526
Sep 23, 2014 8.97 9.13 8.95 9.07 560,070
Sep 22, 2014 8.91 9.10 8.85 9.03 266,104
Sep 19, 2014 9.42 9.42 8.93 8.95 459,684
Sep 18, 2014 9.60 9.60 9.32 9.40 179,792
Sep 17, 2014 9.51 9.70 9.43 9.58 206,680
Sep 16, 2014 10.09 10.30 9.38 9.54 520,641
Sep 15, 2014 9.93 9.98 9.36 9.65 419,567
Sep 12, 2014 9.99 10.01 9.77 9.96 367,567
Sep 11, 2014 9.83 10.28 9.76 10.01 514,107
Sep 10, 2014 9.85 10.10 9.59 9.93 446,819
Sep 9, 2014 11.20 11.95 9.85 9.86 1,684,544
Sep 8, 2014 10.27 11.66 10.26 11.19 1,106,204
Sep 5, 2014 10.30 10.46 10.22 10.26 287,587
Sep 4, 2014 10.27 10.90 10.23 10.33 1,223,865
Sep 3, 2014 10.50 10.60 10.19 10.23 246,452
Sep 2, 2014 10.53 10.79 10.42 10.46 314,039
Aug 29, 2014 10.42 10.70 10.23 10.48 215,984
Aug 28, 2014 10.35 10.47 10.23 10.33 163,861
Aug 27, 2014 10.59 10.59 10.40 10.45 106,761
Aug 26, 2014 10.32 10.60 10.32 10.59 192,669
Aug 25, 2014 10.60 10.66 10.32 10.33 166,422
Aug 22, 2014 10.74 10.74 10.40 10.52 239,922
Aug 21, 2014 10.66 10.77 10.55 10.74 111,207
Aug 20, 2014 10.73 10.80 10.46 10.71 125,600
Aug 19, 2014 10.82 11.02 10.74 10.80 159,705