Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.10 
    9.81 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 15, 2014 8.97 9.06 8.56 8.71 171,374
Dec 12, 2014 8.65 9.06 8.60 8.93 192,569
Dec 11, 2014 8.88 9.13 8.72 8.81 178,160
Dec 10, 2014 9.00 9.17 8.77 8.83 194,726
Dec 9, 2014 8.55 9.14 8.39 9.03 199,742
Dec 8, 2014 8.62 8.90 8.57 8.66 199,960
Dec 5, 2014 8.33 8.80 8.33 8.62 252,493
Dec 4, 2014 8.43 8.57 8.28 8.34 68,077
Dec 3, 2014 8.31 8.51 8.26 8.43 122,176
Dec 2, 2014 8.27 8.56 8.27 8.32 134,064
Dec 1, 2014 8.62 8.62 8.25 8.27 119,114
Nov 28, 2014 8.79 8.94 8.58 8.67 60,957
Nov 26, 2014 8.67 8.81 8.58 8.80 106,158
Nov 25, 2014 8.75 8.89 8.54 8.66 106,265
Nov 24, 2014 8.77 8.88 8.69 8.72 133,296
Nov 21, 2014 8.92 8.95 8.78 8.78 157,157
Nov 20, 2014 8.59 8.76 8.52 8.76 196,387
Nov 19, 2014 8.93 8.97 8.57 8.62 248,552
Nov 18, 2014 9.10 9.35 8.96 8.97 233,506
Nov 17, 2014 9.02 9.11 8.90 9.09 198,183
Nov 14, 2014 8.70 9.28 8.70 9.19 272,645
Nov 13, 2014 9.24 9.34 8.62 8.68 242,876
Nov 12, 2014 9.14 9.31 9.00 9.24 343,395
Nov 11, 2014 8.99 9.22 8.87 9.19 267,737
Nov 10, 2014 9.05 9.15 8.80 8.97 195,205
Nov 7, 2014 8.85 9.09 8.67 9.08 286,928
Nov 6, 2014 8.52 8.88 8.44 8.85 268,908