Immersion Historical Data - ALIMR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Immersion (ALIMR)

1.81

0.00

( 0.00% )

Updated: 10:32:35

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	3.42857142857	1.75	1.81	1.75	168	1.81	DE
4	-0.25	-12.1359223301	2.06	2.06	1.75	165	1.9835801	DE
12	-0.25	-12.1359223301	2.06	2.06	1.75	256	1.93266207	DE
26	-0.21	-10.396039604	2.02	2.1	1.7	248	1.93136727	DE
52	-0.63	-25.8196721311	2.44	2.82	1.66	233	2.05558578	DE
156	0.21	13.125	1.6	11.2	1.41	1048	5.54336895	DE
260	0.98	118.072289157	0.83	11.2	0.51	1088	3.95689383	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	1.81	0	0.00	1.81	1.81	1.81	0
1721665800	1.81	-0.02	-1.09	1.75	1.81	1.75	168
1721406600	1.83	0	0.00	1.83	1.83	1.83	0
1721320200	1.83	0	0.00	1.83	1.83	1.83	0
1721233800	1.83	0	0.00	1.83	1.83	1.83	0
1721147400	1.83	0	0.00	1.83	1.83	1.83	69
1721061000	1.83	0	0.00	1.83	1.83	1.83	0
1720801800	1.83	0	0.00	1.83	1.83	1.83	0
1720715400	1.83	0	0.00	1.83	1.83	1.83	0
1720629000	1.83	0	0.00	1.83	1.83	1.83	0
1720542600	1.83	-0.21	-10.29	1.83	1.83	1.83	20
1720456200	2.04	0	0.00	2.04	2.04	2.04	0
1720197000	2.04	-0.02	-0.97	2.04	2.04	2.04	25
1720110600	2.06	0	0.00	2.06	2.06	2.06	0
1720024200	2.06	0	0.00	2.06	2.06	2.06	0
1719937800	2.06	0	0.00	2.06	2.06	2.06	0
1719851400	2.06	0.22	11.96	2.06	2.06	2.06	542
1719592200	1.84	0	0.00	1.84	1.84	1.84	0
1719505800	1.84	0	0.00	1.84	1.84	1.84	0
1719419400	1.84	0	0.00	1.84	1.84	1.84	0
1719333000	1.84	0	0.00	1.84	1.84	1.84	0
1719246600	1.84	0	0.00	1.84	1.84	1.84	0
1718987400	1.84	0	0.00	1.84	1.84	1.84	0
1718901000	1.84	0	0.00	1.84	1.84	1.84	0
1718814600	1.84	0	0.00	1.84	1.84	1.84	0
1718728200	1.84	0	0.00	1.84	1.84	1.84	0
1718641800	1.84	0	0.00	1.84	1.84	1.84	0
1718382600	1.84	0	0.00	1.84	1.84	1.84	0
1718296200	1.84	0	0.00	1.84	1.84	1.84	0
1718209800	1.84	0	0.00	1.84	1.84	1.84	0
1718123400	1.84	0	0.00	1.84	1.84	1.84	123
1718037000	1.84	0	0.00	1.84	1.84	1.84	0
1717777800	1.84	0	0.00	1.84	1.84	1.84	0
1717691400	1.84	0.01	0.55	1.84	1.84	1.84	51
1717605000	1.83	0	0.00	1.83	1.83	1.83	0
1717518600	1.83	0	0.00	1.83	1.83	1.83	0
1717432200	1.83	0.02	1.10	1.83	1.83	1.83	60
1717173000	1.81	-0.17	-8.59	1.81	1.81	1.81	148
1717086600	1.98	0	0.00	1.98	1.98	1.98	0
1717000200	1.98	0.15	8.20	1.9	1.98	1.9	832
1716913800	1.83	-0.14	-7.11	1.83	1.83	1.83	20
1716827400	1.97	0	0.00	1.97	1.97	1.97	0
1716568200	1.97	0	0.00	1.97	1.97	1.97	0
1716481800	1.97	0	0.00	1.97	1.97	1.97	0
1716395400	1.97	0	0.00	1.97	1.97	1.97	0
1716309000	1.97	0	0.00	1.97	1.97	1.97	0
1716222600	1.97	0	0.00	1.97	1.97	1.97	0
1715963400	1.97	0.16	8.84	1.97	1.97	1.97	62
1715877000	1.81	0	0.00	1.81	1.81	1.81	503
1715790600	1.81	-0.09	-4.74	1.81	1.81	1.81	569
1715704200	1.9	0	0.00	1.9	1.9	1.9	0
1715617800	1.9	-0.09	-4.52	1.86	1.9	1.86	666
1715358600	1.99	0	0.00	1.83	1.99	1.83	10
1715272200	1.99	-0.01	-0.50	1.99	1.99	1.99	50
1715185800	2	0	0.00	2	2	2	0
1715099400	2	0.17	9.29	2	2	2	1125
1715013000	1.83	-0.21	-10.29	2.04	2.04	1.83	10
1714753800	2.04	-0.02	-0.97	2.04	2.04	2.04	310
1714667400	2.06	0.14	7.29	2.06	2.06	2.06	5
1714494600	1.92	0.12	6.67	1.92	1.92	1.92	200
1714408200	1.8	0	0.00	1.8	1.8	1.8	0
1714149000	1.8	-0.04	-2.17	1.8	1.8	1.8	2652
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

DJ Ireland Total Stock M...

Mobeus Income & Growth 4...

Floor and Decor

VanEck Crypto and Blockc...

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