Immersion Corporation historical prices

   Watch this stock

Historical chart

    13.72 
    11.65 
    9.58 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 11.94 12.20 11.94 12.10 167,120
Sep 3, 2015 11.64 12.22 11.62 12.13 238,789
Sep 2, 2015 11.41 11.67 11.17 11.67 311,105
Sep 1, 2015 11.38 11.61 11.07 11.22 428,492
Aug 31, 2015 11.71 11.84 11.55 11.59 171,678
Aug 28, 2015 11.77 12.05 11.67 11.81 117,367
Aug 27, 2015 11.94 12.09 11.64 11.86 135,008
Aug 26, 2015 11.43 11.86 11.17 11.75 193,901
Aug 25, 2015 11.81 11.87 11.14 11.23 179,852
Aug 24, 2015 10.78 11.72 10.37 11.23 285,025
Aug 21, 2015 11.00 11.46 10.73 11.38 302,512
Aug 20, 2015 12.08 12.08 11.23 11.28 306,111
Aug 19, 2015 12.23 12.40 11.80 12.19 204,145
Aug 18, 2015 12.49 12.60 12.29 12.31 129,605
Aug 17, 2015 12.47 12.64 12.36 12.47 138,839
Aug 14, 2015 12.32 12.52 12.30 12.49 85,681
Aug 13, 2015 12.63 12.78 12.31 12.36 81,751
Aug 12, 2015 12.67 12.71 12.14 12.64 185,590
Aug 11, 2015 12.77 12.95 12.57 12.71 124,454
Aug 10, 2015 13.26 13.71 12.67 12.90 352,973
Aug 7, 2015 12.35 12.68 12.11 12.49 244,423
Aug 6, 2015 12.65 12.76 12.16 12.47 297,159
Aug 5, 2015 12.99 13.28 12.54 12.61 283,935
Aug 4, 2015 13.01 13.09 12.41 12.93 287,931
Aug 3, 2015 13.68 13.78 12.96 12.98 428,320
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