Immersion Historical Data - ALIMR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Immersion (ALIMR)
Immersion (ALIMR) Historical

Immersion (ALIMR)

1.80

-0.04

(-2.17%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-2.17391304348	1.84	1.84	1.8	38	1.84	DE
4	-0.24	-11.7647058824	2.04	2.1	1.8	206	2.03941748	DE
12	-0.17	-8.62944162437	1.97	2.1	1.7	183	1.97905636	DE
26	-0.19	-9.54773869347	1.99	2.12	1.66	187	1.94378456	DE
52	-1.4	-43.75	3.2	3.2	1.66	234	2.33051603	DE
156	-0.16	-8.16326530612	1.96	11.2	1.41	1016	5.49283586	DE
260	0.59	48.7603305785	1.21	11.2	0.51	1136	3.75730662	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	1.84	0	0.00	1.84	1.84	1.84	0
1713976200	1.84	0	0.00	1.84	1.84	1.84	20
1713889800	1.84	0	0.00	1.84	1.84	1.84	0
1713803400	1.84	0	0.00	1.84	1.84	1.84	0
1713544200	1.84	0.01	0.55	1.84	1.84	1.84	55
1713457800	1.83	0	0.00	1.83	1.83	1.83	0
1713371400	1.83	0	0.00	1.83	1.83	1.83	0
1713285000	1.83	0	0.00	1.83	1.83	1.83	0
1713198600	1.83	0	0.00	1.83	1.83	1.83	0
1712939400	1.83	-0.27	-12.86	1.83	1.83	1.83	10
1712853000	2.1	0	0.00	2.1	2.1	2.1	0
1712766600	2.1	0	0.00	2.1	2.1	2.1	500
1712680200	2.1	0.3	16.67	2.1	2.1	2.1	729
1712593800	1.8	-0.24	-11.76	1.8	1.8	1.8	240
1712334600	2.04	0	0.00	2.04	2.04	2.04	15
1712248200	2.04	0	0.00	2.04	2.04	2.04	0
1712161800	2.04	0	0.00	2.04	2.04	2.04	0
1712075400	2.04	0.04	2.00	2.04	2.04	2.04	79
1711647000	2	0	0.00	2	2	2	202
1711560600	2	-0.04	-1.96	2	2	2	103
1711474200	2.04	0	0.00	2.04	2.04	2.04	0
1711387800	2.04	-0.02	-0.97	2.04	2.04	2.04	73
1711128600	2.06	0	0.00	2.06	2.06	2.06	0
1711042200	2.06	0.06	3.00	2.06	2.06	2.06	50
1710955800	2	0	0.00	2	2	2	0
1710869400	2	0	0.00	2	2	2	0
1710783000	2	0	0.00	2	2	2	0
1710523800	2	0	0.00	2	2	2	0
1710437400	2	-0.06	-2.91	2	2	2	240
1710351000	2.06	0.02	0.98	2.06	2.06	2.06	1
1710264600	2.04	0.23	12.71	2.04	2.04	2.04	1
1710178200	1.81	-0.11	-5.73	1.81	1.81	1.81	150
1709919000	1.92	0	0.00	1.92	1.92	1.92	0
1709832600	1.92	0	0.00	1.92	1.92	1.92	0
1709746200	1.92	-0.1	-4.95	1.92	1.92	1.92	250
1709659800	2.02	0	0.00	2.02	2.02	2.02	289
1709573400	2.02	0.07	3.59	1.8	2.02	1.8	2
1709314200	1.95	0	0.00	1.7	1.95	1.7	154
1709227800	1.95	0	0.00	1.95	1.95	1.95	0
1709141400	1.95	0	0.00	1.95	1.95	1.95	0
1709055000	1.95	0	0.00	1.95	1.95	1.95	21
1708968600	1.95	0	0.00	1.95	1.95	1.95	4
1708709400	1.95	0	0.00	1.9	1.95	1.9	302
1708623000	1.95	0.1	5.41	1.85	1.95	1.85	575
1708536600	1.85	0	0.00	1.85	1.85	1.85	0
1708450200	1.85	-0.1	-5.13	1.85	1.85	1.85	180
1708363800	1.95	0	0.00	1.95	1.95	1.95	0
1708104600	1.95	0.03	1.56	1.95	1.95	1.95	500
1708018200	1.92	-0.08	-4.00	1.92	1.92	1.92	400
1707931800	2	0	0.00	2	2	2	0
1707845400	2	0.17	9.29	2	2	2	100
1707759000	1.83	0	0.00	1.99	1.99	1.83	11
1707499800	1.83	-0.17	-8.50	1.83	1.83	1.83	15
1707413400	2	0.04	2.04	2	2	2	472
1707327000	1.96	-0.01	-0.51	1.82	1.96	1.82	113
1707240600	1.97	0	0.00	1.97	1.97	1.97	0
1707154200	1.97	0	0.00	1.97	1.97	1.97	0
1706895000	1.97	0	0.00	1.97	1.97	1.97	254
1706808600	1.97	-0.02	-1.01	1.97	1.97	1.97	3
1706722200	1.99	-0.03	-1.49	1.99	1.99	1.99	5
1706635800	2.02	0	0.00	2.02	2.02	2.02	500
1706549400	2.02	0	0.00	2.02	2.02	2.02	0
1706290200	2.02	0	0.00	2.02	2.02	2.02	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions