Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.10 
    9.81 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 11.88 12.14 11.75 12.07 289,282
May 22, 2015 11.86 12.04 11.69 11.90 371,122
May 21, 2015 11.54 11.93 11.49 11.87 296,386
May 20, 2015 11.68 11.89 11.46 11.53 283,238
May 19, 2015 11.84 11.95 11.61 11.64 203,674
May 18, 2015 11.68 11.85 11.56 11.83 244,318
May 15, 2015 11.92 11.94 11.67 11.68 234,989
May 14, 2015 12.11 12.11 11.76 11.90 333,707
May 13, 2015 11.98 12.34 11.98 12.05 417,774
May 12, 2015 11.90 12.02 11.68 11.96 252,981
May 11, 2015 11.93 12.05 11.77 11.91 250,398
May 8, 2015 12.00 12.00 11.79 11.87 210,628
May 7, 2015 11.60 11.96 11.48 11.89 263,209
May 6, 2015 11.59 11.78 11.50 11.65 252,421
May 5, 2015 11.73 11.90 11.48 11.60 496,961
May 4, 2015 11.82 12.13 11.56 11.91 481,877
May 1, 2015 11.11 11.98 10.65 11.47 726,717
Apr 30, 2015 11.10 11.17 10.65 10.83 925,953
Apr 29, 2015 10.47 11.14 10.28 11.07 521,812
Apr 28, 2015 10.04 10.52 9.95 10.34 243,504
Apr 27, 2015 10.10 10.12 9.81 10.08 219,888
Apr 24, 2015 10.16 10.25 9.90 10.03 139,786
Apr 23, 2015 9.98 10.32 9.90 10.18 245,087
Apr 22, 2015 9.91 10.17 9.78 10.03 127,070
Apr 21, 2015 9.87 9.95 9.71 9.92 144,388
Apr 20, 2015 9.70 10.01 9.63 9.81 162,420
Apr 17, 2015 9.69 9.75 9.53 9.61 122,475
Apr 16, 2015 9.64 9.86 9.51 9.78 120,309
Apr 15, 2015 9.70 9.80 9.53 9.57 302,406
Apr 14, 2015 9.74 9.84 9.54 9.68 133,554