Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.10 
    9.81 
 Apr 1, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 8.43 8.50 8.19 8.26 198,912
Mar 11, 2015 7.93 8.56 7.90 8.40 376,493
Mar 10, 2015 8.20 8.29 7.72 7.78 774,594
Mar 9, 2015 8.05 8.70 7.96 8.28 716,137
Mar 6, 2015 7.94 8.24 7.94 8.04 398,751
Mar 5, 2015 8.20 8.43 8.19 8.40 255,373
Mar 4, 2015 8.01 8.36 8.01 8.32 189,087
Mar 3, 2015 7.90 8.17 7.90 8.09 265,803
Mar 2, 2015 8.33 8.46 7.86 7.91 429,806
Feb 27, 2015 7.77 8.41 7.77 8.32 520,325
Feb 26, 2015 8.41 8.52 8.35 8.50 254,368
Feb 25, 2015 8.32 8.52 8.30 8.42 155,890
Feb 24, 2015 8.68 8.68 8.38 8.45 201,006
Feb 23, 2015 8.78 8.78 8.56 8.66 189,713
Feb 20, 2015 8.79 8.86 8.64 8.80 204,737
Feb 19, 2015 8.63 8.84 8.56 8.77 129,598
Feb 18, 2015 8.75 8.84 8.56 8.67 122,348
Feb 17, 2015 8.96 9.01 8.60 8.80 342,923
Feb 13, 2015 9.10 9.18 8.99 9.01 412,253