Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.10 
    9.81 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 9.00 9.26 8.93 9.10 598,978
Feb 11, 2015 9.50 10.14 8.85 8.87 790,819
Feb 10, 2015 9.68 9.74 9.41 9.55 65,831
Feb 9, 2015 9.71 9.81 9.55 9.58 109,998
Feb 6, 2015 9.68 10.03 9.63 9.73 130,202
Feb 5, 2015 9.63 9.82 9.45 9.68 146,383
Feb 4, 2015 9.82 10.09 9.62 9.63 241,836
Feb 3, 2015 9.55 10.32 9.53 9.89 326,564
Feb 2, 2015 9.44 9.59 9.33 9.50 191,749
Jan 30, 2015 9.68 9.76 9.40 9.41 328,417
Jan 29, 2015 9.49 9.80 9.44 9.76 302,641
Jan 28, 2015 9.61 9.66 9.41 9.44 265,762
Jan 27, 2015 9.44 9.70 9.38 9.51 115,048
Jan 26, 2015 9.12 9.63 9.12 9.59 189,491
Jan 23, 2015 9.21 9.34 9.02 9.16 141,415
Jan 22, 2015 9.20 9.30 8.99 9.20 241,635
Jan 21, 2015 9.36 9.38 9.12 9.15 172,169
Jan 20, 2015 8.96 9.42 8.90 9.36 303,517
Jan 16, 2015 8.66 8.96 8.58 8.93 159,194
Jan 15, 2015 9.18 9.31 8.61 8.70 305,148