IMRIS Historical Stock Price

Below is the stock price history for Imris IMRS. Data is recorded each day for the historical open, high, low, close and volume. The Imris stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Imris Historical Stock Price

DateOpenHighLowCloseVolume
2015-06-03 0.03 0.03 0.022 0.022 191,624
2015-06-02 0.0237 0.0279 0.0237 0.0266 198,942
2015-06-01 0.0451 0.046 0.03 0.03 203,243
2015-05-29 0.0431 0.0431 0.0381 0.0422 29,900
2015-05-28 0.06 0.0639 0.0501 0.0519 151,215
2015-05-27 0.0742 0.0829 0.0581 0.0611 667,785
2015-05-26 0.184 0.184 0.055 0.0608 1,141,359
2015-05-22 0.6119 0.6119 0.5921 0.5921 941
2015-05-21 0.599 0.6011 0.599 0.60 800
2015-05-20 0.60 0.60 0.5882 0.5882 800
2015-05-19 0.622 0.6254 0.597 0.6188 5,000
2015-05-18 0.7201 0.7201 0.7201 0.7201 400
2015-05-15 0.7714 0.7714 0.6751 0.7002 1,750
2015-05-14 0.7071 0.8247 0.7071 0.7558 8,899
2015-05-13 0.5473 0.6901 0.5473 0.6799 2,300
2015-05-12 0.5292 0.5697 0.5292 0.5484 2,500
2015-05-11 0.5435 0.5665 0.5422 0.5665 1,200
2015-05-08 0.5995 0.5995 0.55 0.5882 1,509
2015-05-07 0.567 0.6282 0.567 0.5985 3,000
2015-05-06 0.6619 0.6619 0.5865 0.6111 3,300
2015-05-05 0.663 0.663 0.6618 0.6618 2,200
2015-05-04 0.6556 0.6803 0.6556 0.667 1,200
2015-05-01 0.68 0.68 0.68 0.68 300
2015-04-30 0.6701 0.6727 0.6551 0.6552 2,600
2015-04-29 0.6716 0.6716 0.6716 0.6716 200
2015-04-28 0.6591 0.7145 0.6591 0.6785 12,200
2015-04-27 0.847 0.847 0.6343 0.6537 4,600
2015-04-24 0.6803 0.6858 0.6803 0.6851 700
2015-04-23 0.7408 0.7408 0.6501 0.6535 9,140
2015-04-22 0.7304 0.7304 0.7304 0.7304 100

» More Imris Stock Price History

To see other companies like Imris (IMRS), view our stock market today for news, and other data.