Immersion Corporation historical prices

   Watch this stock

Historical chart

    13.72 
    11.65 
    9.58 
 Aug 5, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 12.01 13.90 12.01 13.72 1,273,221
Jul 30, 2015 11.55 11.67 11.35 11.53 140,886
Jul 29, 2015 11.79 11.92 11.59 11.64 99,045
Jul 28, 2015 11.89 11.89 11.34 11.77 173,956
Jul 27, 2015 11.75 11.88 11.54 11.75 88,670
Jul 24, 2015 12.09 12.17 11.75 11.80 144,061
Jul 23, 2015 12.25 12.45 11.96 12.09 157,894
Jul 22, 2015 12.55 12.56 12.00 12.15 150,888
Jul 21, 2015 12.15 12.74 12.10 12.64 246,986
Jul 20, 2015 12.63 12.63 12.08 12.12 151,555
Jul 17, 2015 12.65 12.70 12.44 12.63 164,321
Jul 16, 2015 12.57 12.78 12.41 12.70 195,777
Jul 15, 2015 12.79 12.89 12.34 12.48 188,951
Jul 14, 2015 12.52 12.96 12.50 12.91 136,347
Jul 13, 2015 12.40 12.68 12.10 12.50 222,891
Jul 10, 2015 12.45 12.58 12.18 12.31 223,697
Jul 9, 2015 12.53 12.77 12.28 12.34 239,964
Jul 8, 2015 12.32 12.96 12.05 12.33 313,307
Jul 7, 2015 12.32 12.53 12.00 12.48 171,295
Jul 6, 2015 12.26 12.41 12.16 12.36 137,219
Jul 2, 2015 12.62 12.71 12.20 12.33 141,821
Jul 1, 2015 12.79 12.79 12.48 12.59 229,043
Jun 30, 2015 12.64 13.03 12.47 12.67 428,775
Jun 29, 2015 12.31 12.59 12.15 12.53 268,335
Jun 26, 2015 12.90 12.92 12.14 12.50 481,465
Jun 25, 2015 12.20 12.95 12.05 12.88 395,999
Jun 24, 2015 12.58 12.59 12.10 12.17 243,131
Jun 23, 2015 12.90 12.90 12.38 12.72 713,401
Jun 22, 2015 11.75 11.97 11.73 11.87 121,998
Jun 19, 2015 11.81 11.84 11.60 11.68 193,526