Immersion Corporation historical prices

   Watch this stock

Historical chart

    14.40 
    12.85 
    11.31 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 10.42 10.70 10.23 10.48 215,984
Aug 28, 2014 10.35 10.47 10.23 10.33 163,861
Aug 27, 2014 10.59 10.59 10.40 10.45 106,761
Aug 26, 2014 10.32 10.60 10.32 10.59 192,669
Aug 25, 2014 10.60 10.66 10.32 10.33 166,422
Aug 22, 2014 10.74 10.74 10.40 10.52 239,922
Aug 21, 2014 10.66 10.77 10.55 10.74 111,207
Aug 20, 2014 10.73 10.80 10.46 10.71 125,600
Aug 19, 2014 10.82 11.02 10.74 10.80 159,705
Aug 18, 2014 10.84 10.99 10.73 10.81 116,496
Aug 15, 2014 10.97 10.97 10.62 10.73 138,520
Aug 14, 2014 10.88 11.15 10.70 10.84 178,926
Aug 13, 2014 10.78 11.00 10.62 10.89 228,523
Aug 12, 2014 10.69 10.88 10.62 10.76 154,774
Aug 11, 2014 10.73 10.97 10.64 10.73 118,038
Aug 8, 2014 10.63 10.91 10.56 10.71 158,021
Aug 7, 2014 10.94 10.94 10.55 10.74 201,196
Aug 6, 2014 10.55 10.92 10.54 10.88 223,923
Aug 5, 2014 10.67 10.77 10.45 10.65 293,124
Aug 4, 2014 10.58 10.80 10.50 10.78 549,251
Aug 1, 2014 11.94 11.98 10.30 10.50 1,724,792
Jul 31, 2014 13.64 14.10 13.38 13.65 289,261
Jul 30, 2014 13.50 14.10 13.50 13.87 281,708
Jul 29, 2014 13.47 13.55 13.29 13.38 104,769
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