Immersion Corporation historical prices

   Watch this stock

Historical chart

    13.94 
    11.85 
    9.75 
 Feb 11, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 7.53 8.12 7.40 7.66 131,820
Feb 5, 2016 7.77 7.84 7.60 7.70 192,412
Feb 4, 2016 7.89 8.09 7.79 7.80 231,337
Feb 3, 2016 8.30 8.30 7.79 7.90 238,479
Feb 2, 2016 8.42 8.42 8.21 8.30 133,020
Feb 1, 2016 8.40 8.55 8.14 8.51 177,778
Jan 29, 2016 8.36 8.73 8.36 8.48 195,359
Jan 28, 2016 8.37 8.74 8.22 8.33 214,606
Jan 27, 2016 8.33 8.42 8.26 8.30 230,449
Jan 26, 2016 8.05 8.51 7.90 8.39 306,563
Jan 25, 2016 8.22 8.30 7.94 7.96 130,096
Jan 22, 2016 8.00 8.38 7.97 8.29 179,794
Jan 21, 2016 8.01 8.05 7.68 7.83 245,430
Jan 20, 2016 7.62 8.12 7.10 8.02 640,179
Jan 19, 2016 8.22 8.48 7.56 7.76 251,536
Jan 15, 2016 8.01 8.15 7.71 8.13 382,350
Jan 14, 2016 8.05 8.35 7.99 8.12 241,497
Jan 13, 2016 8.36 8.45 7.97 8.00 127,258
Jan 12, 2016 8.70 8.91 8.26 8.36 160,902
Jan 11, 2016 8.36 8.54 8.17 8.52 235,070
Jan 8, 2016 8.58 9.00 8.29 8.31 336,790
Jan 7, 2016 9.24 9.36 8.53 8.57 617,740
Jan 6, 2016 9.68 9.91 9.16 9.44 512,641
Jan 5, 2016 10.47 10.56 9.76 9.78 272,749
Jan 4, 2016 11.40 11.45 10.41 10.47 402,328
Dec 31, 2015 11.72 11.86 11.44 11.66 172,942
Dec 30, 2015 11.86 11.97 11.70 11.75 61,786
Dec 29, 2015 12.03 12.07 11.77 11.85 156,042
Dec 28, 2015 12.05 12.16 11.79 11.94 93,679
Dec 24, 2015 12.30 12.33 12.00 12.08 53,230