Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.10 
    9.81 
 Oct 23, 2013 Oct 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 21, 2014 7.86 8.04 7.50 7.77 206,864
Oct 20, 2014 7.77 7.96 7.72 7.79 206,359
Oct 17, 2014 8.00 8.04 7.74 7.81 187,164
Oct 16, 2014 7.39 7.96 7.39 7.87 189,309
Oct 15, 2014 7.52 7.63 7.20 7.51 417,467
Oct 14, 2014 7.99 8.32 7.60 7.64 404,045
Oct 13, 2014 7.78 7.97 7.76 7.86 472,009
Oct 10, 2014 7.86 8.01 7.75 7.77 394,737
Oct 9, 2014 8.20 8.20 7.90 7.91 297,585
Oct 8, 2014 7.91 8.29 7.90 8.20 249,462
Oct 7, 2014 7.92 8.10 7.86 7.93 296,090
Oct 6, 2014 8.27 8.32 8.00 8.00 204,051
Oct 3, 2014 8.44 8.53 8.23 8.27 161,486
Oct 2, 2014 8.19 8.40 8.04 8.35 288,671
Oct 1, 2014 8.55 8.67 8.16 8.16 513,060
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