Immersion Corporation historical prices

   Watch this stock

Historical chart

    15.36 
    13.49 
    11.63 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 11.00 11.11 10.60 10.90 235,777
Apr 23, 2014 11.30 11.30 10.85 10.91 168,816
Apr 22, 2014 11.18 11.48 10.98 11.32 297,715
Apr 21, 2014 10.51 10.81 10.39 10.78 186,555
Apr 17, 2014 10.38 10.59 10.13 10.52 128,409
Apr 16, 2014 10.41 10.48 10.16 10.43 140,896
Apr 15, 2014 10.43 10.63 10.00 10.31 201,061
Apr 14, 2014 10.76 10.78 10.25 10.35 184,030
Apr 11, 2014 10.39 10.78 10.39 10.61 438,400
Apr 10, 2014 10.48 10.59 10.30 10.50 326,310
Apr 9, 2014 10.31 10.55 10.18 10.52 318,127
Apr 8, 2014 10.45 10.81 10.22 10.29 284,040
Apr 7, 2014 10.55 10.75 10.30 10.47 303,523
Apr 4, 2014 11.26 11.26 10.49 10.63 323,069
Apr 3, 2014 11.43 11.58 11.00 11.15 171,018
Apr 2, 2014 11.59 11.71 11.35 11.42 267,467
Apr 1, 2014 10.54 11.34 10.54 11.30 401,055
Mar 31, 2014 10.51 10.82 10.24 10.55 258,150
Mar 28, 2014 9.80 10.63 9.80 10.46 348,530
Mar 27, 2014 10.02 10.10 9.69 9.76 207,675
Mar 26, 2014 10.70 10.70 9.97 9.98 234,925
Mar 25, 2014 10.58 10.75 10.35 10.56 114,379
Mar 24, 2014 10.75 10.91 10.15 10.51 175,197
Mar 21, 2014 10.63 10.90 10.59 10.74 199,126
Mar 20, 2014 10.62 10.82 10.50 10.60 74,041
Mar 19, 2014 10.68 10.68 10.41 10.61 113,916
Mar 18, 2014 10.31 10.77 10.30 10.69 112,474
Mar 17, 2014 9.93 10.46 9.93 10.27 138,226
Mar 14, 2014 10.09 10.38 9.96 10.21 221,595
Mar 13, 2014 10.22 10.51 10.00 10.17 241,401