Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.10 
    9.81 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 8.79 8.94 8.58 8.67 60,957
Nov 26, 2014 8.67 8.81 8.58 8.80 106,158
Nov 25, 2014 8.75 8.89 8.54 8.66 106,265
Nov 24, 2014 8.77 8.88 8.69 8.72 133,296
Nov 21, 2014 8.92 8.95 8.78 8.78 157,157
Nov 20, 2014 8.59 8.76 8.52 8.76 196,387
Nov 19, 2014 8.93 8.97 8.57 8.62 248,552
Nov 18, 2014 9.10 9.35 8.96 8.97 233,506
Nov 17, 2014 9.02 9.11 8.90 9.09 198,183
Nov 14, 2014 8.70 9.28 8.70 9.19 272,645
Nov 13, 2014 9.24 9.34 8.62 8.68 242,876
Nov 12, 2014 9.14 9.31 9.00 9.24 343,395
Nov 11, 2014 8.99 9.22 8.87 9.19 267,737
Nov 10, 2014 9.05 9.15 8.80 8.97 195,205
Nov 7, 2014 8.85 9.09 8.67 9.08 286,928
Nov 6, 2014 8.52 8.88 8.44 8.85 268,908
Nov 5, 2014 8.81 8.81 8.38 8.49 240,238
Nov 4, 2014 8.73 8.82 8.57 8.71 269,885
Nov 3, 2014 8.38 8.88 8.00 8.62 428,417
Oct 31, 2014 7.97 8.78 7.97 8.42 445,954
Oct 30, 2014 8.35 8.63 8.24 8.48 302,175
Oct 29, 2014 8.32 8.46 8.08 8.36 230,845
Oct 28, 2014 7.88 8.36 7.80 8.33 214,778
Oct 27, 2014 7.67 7.87 7.62 7.80 185,394
Oct 24, 2014 7.92 7.99 7.71 7.75 248,090
Oct 23, 2014 7.63 8.02 7.49 7.88 278,278
Oct 22, 2014 7.76 8.07 7.53 7.53 193,497
Oct 21, 2014 7.86 8.04 7.50 7.77 206,864
Oct 20, 2014 7.77 7.96 7.72 7.79 206,359
Oct 17, 2014 8.00 8.04 7.74 7.81 187,164