Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.96 
    13.23 
    11.49 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 13.12 13.53 12.92 13.45 193,015
Jul 25, 2014 13.45 13.45 12.97 13.14 170,750
Jul 24, 2014 13.69 13.69 13.36 13.56 96,919
Jul 23, 2014 13.86 13.86 13.51 13.59 110,321
Jul 22, 2014 13.88 13.95 13.73 13.86 148,962
Jul 21, 2014 13.76 13.89 13.64 13.74 144,750
Jul 18, 2014 12.89 13.90 12.89 13.88 249,062
Jul 17, 2014 13.45 13.60 12.84 12.93 307,921
Jul 16, 2014 13.80 13.98 13.37 13.63 223,676
Jul 15, 2014 14.46 14.46 13.68 13.74 281,061
Jul 14, 2014 14.55 14.72 14.01 14.40 435,457
Jul 11, 2014 14.03 14.31 13.77 14.28 445,125
Jul 10, 2014 12.73 14.05 12.70 14.01 766,877
Jul 9, 2014 12.50 12.83 12.38 12.57 157,320
Jul 8, 2014 12.71 12.71 12.12 12.47 213,190
Jul 7, 2014 13.05 13.06 12.57 12.70 160,479
Jul 3, 2014 12.83 13.20 12.75 13.06 180,812
Jul 2, 2014 12.93 13.25 12.69 12.80 255,570
Jul 1, 2014 12.88 13.31 12.77 12.88 498,050
Jun 30, 2014 11.75 12.79 11.11 12.72 786,968
Jun 27, 2014 11.29 11.55 11.29 11.48 202,836
Jun 26, 2014 11.36 11.44 11.21 11.39 56,183
Jun 25, 2014 11.20 11.39 11.10 11.36 117,607
Jun 24, 2014 11.43 11.65 11.26 11.27 95,872
Jun 23, 2014 11.50 11.54 11.28 11.42 79,870
Jun 20, 2014 11.55 11.65 11.41 11.52 241,820
Jun 19, 2014 11.60 11.70 11.45 11.48 101,581
Jun 18, 2014 11.53 11.73 11.42 11.59 135,233
Jun 17, 2014 11.15 11.81 11.14 11.64 284,299
Jun 16, 2014 11.01 11.25 10.98 11.21 60,293