Immersion Corporation historical prices

   Watch this stock

Historical chart

    13.94 
    11.29 
    8.63 
 Jul 29, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 7.69 7.79 7.51 7.59 153,644
Jul 22, 2016 7.65 7.77 7.45 7.66 180,691
Jul 21, 2016 7.98 8.10 7.53 7.61 552,173
Jul 20, 2016 8.15 8.34 7.99 8.01 374,075
Jul 19, 2016 7.64 8.18 7.57 8.11 507,521
Jul 18, 2016 7.09 7.78 7.02 7.50 700,764
Jul 15, 2016 6.96 7.29 6.75 7.02 187,642
Jul 14, 2016 7.28 7.34 6.91 6.94 315,682
Jul 13, 2016 7.37 7.37 7.11 7.21 127,524
Jul 12, 2016 7.22 7.45 7.17 7.35 122,587
Jul 11, 2016 7.23 7.32 7.14 7.17 157,308
Jul 8, 2016 7.01 7.25 7.00 7.21 262,170
Jul 7, 2016 6.89 7.13 6.81 6.95 327,165
Jul 6, 2016 6.91 7.05 6.77 6.92 253,392
Jul 5, 2016 7.26 7.26 6.93 6.96 162,338
Jul 1, 2016 7.32 7.44 7.14 7.26 181,639
Jun 30, 2016 7.36 7.36 7.16 7.34 281,798
Jun 29, 2016 7.34 7.51 7.18 7.31 398,793
Jun 28, 2016 7.20 7.46 7.12 7.18 476,807
Jun 27, 2016 7.70 7.95 7.04 7.18 701,323
Jun 24, 2016 7.46 7.77 7.26 7.50 1,081,806
Jun 23, 2016 7.28 8.53 7.15 7.98 783,903
Jun 22, 2016 7.33 7.48 7.05 7.17 677,201
Jun 21, 2016 6.41 7.23 6.32 7.22 714,601
Jun 20, 2016 6.33 6.56 6.17 6.40 191,413
Jun 17, 2016 6.42 6.42 6.18 6.27 365,996
Jun 16, 2016 6.36 6.42 6.25 6.41 246,425
Jun 15, 2016 6.47 6.79 6.37 6.40 173,654
Jun 14, 2016 6.44 6.68 6.41 6.46 278,601
Jun 13, 2016 6.54 6.63 6.42 6.45 255,429