Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

7.190 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.723 2.857 2.666 2.790 119,666 +0.11(+4.27%)
Mar 30, 2009 2.723 2.866 2.657 2.676 155,524 -0.15(-5.39%)
Mar 26, 2009 2.752 2.857 2.647 2.828 1,019,192 +0.13(+4.95%)
Mar 25, 2009 2.819 2.847 2.628 2.695 180,036 -0.05(-1.74%)
Mar 24, 2009 2.895 2.914 2.742 2.742 214,986 -0.20(-6.80%)
Mar 23, 2009 2.909 2.966 2.714 2.942 362,278 +0.31(+11.96%)
Mar 20, 2009 2.752 2.809 2.628 2.628 232,363 -0.12(-4.50%)
Mar 19, 2009 2.847 2.904 2.523 2.752 584,400 -0.14(-4.93%)
Mar 18, 2009 3.009 3.009 2.838 2.895 226,988 -0.12(-4.10%)
Mar 17, 2009 2.895 3.019 2.828 3.019 94,530 +0.13(+4.62%)
Mar 16, 2009 3.066 3.104 2.866 2.885 140,799 -0.14(-4.72%)
Mar 13, 2009 2.914 3.104 2.895 3.028 212,655 +0.12(+4.26%)
Mar 12, 2009 2.504 2.952 2.485 2.904 369,041 +0.43(+17.31%)
Mar 11, 2009 2.514 2.590 2.428 2.476 128,445 -0.01(-0.38%)
Mar 10, 2009 2.381 2.571 2.381 2.485 231,899 +0.16(+6.97%)
Mar 09, 2009 2.447 2.647 2.285 2.323 219,011 -0.17(-6.87%)
Mar 06, 2009 2.285 2.495 2.200 2.495 410,600 +0.28(+12.45%)
Mar 05, 2009 2.552 2.623 2.219 2.219 484,370 -0.35(-13.70%)
Mar 04, 2009 2.695 2.828 2.523 2.571 407,877 -0.94(-26.83%)
Mar 02, 2009 3.628 3.723 3.476 3.514 347,495 -0.15(-4.16%)
Feb 27, 2009 3.647 3.799 3.628 3.666 374,573 -0.01(-0.26%)
Feb 26, 2009 3.828 4.009 3.657 3.676 287,175 -0.19(-4.93%)
Feb 25, 2009 3.761 4.047 3.676 3.866 287,339 -0.02(-0.49%)
Feb 24, 2009 3.723 3.895 3.647 3.885 247,783 +0.21(+5.70%)
Feb 23, 2009 3.847 3.866 3.657 3.676 290,421 -0.14(-3.74%)
Feb 20, 2009 3.876 3.952 3.799 3.818 214,737 -0.12(-3.14%)
Feb 19, 2009 4.247 4.247 3.904 3.942 151,477 -0.23(-5.48%)
Feb 18, 2009 4.114 4.228 3.933 4.171 338,094 +0.12(+3.06%)
Feb 17, 2009 4.199 4.342 4.047 4.047 155,462 -0.36(-8.21%)
Feb 13, 2009 4.485 4.533 4.333 4.409 77,547 -0.06(-1.28%)
Feb 12, 2009 4.371 4.609 4.199 4.466 186,107 +0.19(+4.45%)
Feb 11, 2009 4.314 4.371 4.152 4.276 109,739 +0.00(+0.00%)
Feb 10, 2009 4.371 4.542 4.247 4.276 347,318 -0.10(-2.18%)
Feb 09, 2009 5.037 5.112 4.361 4.371 735,916 -0.67(-13.23%)
Feb 06, 2009 4.971 5.056 4.809 5.037 168,059 +0.08(+1.54%)
Feb 05, 2009 4.818 5.123 4.638 4.961 159,306 +0.11(+2.36%)
Feb 04, 2009 5.199 5.237 4.847 4.847 294,299 -0.33(-6.43%)
Feb 03, 2009 5.333 5.333 5.142 5.180 186,867 -0.10(-1.98%)
Feb 02, 2009 4.875 5.314 4.875 5.285 215,158 +0.34(+6.94%)
Jan 30, 2009 4.895 4.990 4.809 4.942 202,359 +0.10(+1.96%)
Jan 29, 2009 4.780 5.047 4.691 4.847 368,076 +0.01(+0.20%)
Jan 28, 2009 4.723 4.837 4.599 4.837 174,530 +0.25(+5.39%)
Jan 27, 2009 4.514 4.685 4.342 4.590 241,770 +0.11(+2.55%)
Jan 26, 2009 4.171 4.485 4.171 4.476 132,473 +0.34(+8.30%)
Jan 23, 2009 3.980 4.247 3.857 4.133 249,978 +0.10(+2.60%)
Jan 22, 2009 4.276 4.342 4.028 4.028 171,102 -0.27(-6.21%)
Jan 21, 2009 4.171 4.333 4.113 4.295 335,304 +0.20(+4.88%)
Jan 20, 2009 4.618 4.761 4.085 4.095 207,338 -0.64(-13.48%)
Jan 16, 2009 4.733 4.771 4.504 4.733 162,880 +0.02(+0.40%)
Jan 15, 2009 4.637 4.752 4.428 4.714 238,278 +0.05(+1.02%)
Jan 14, 2009 4.904 4.904 4.647 4.666 204,308 -0.12(-2.58%)
Jan 13, 2009 4.771 5.028 4.685 4.790 261,624 -0.04(-0.79%)
Jan 12, 2009 5.075 5.123 4.618 4.828 286,393 -0.10(-2.12%)
Jan 09, 2009 5.247 5.316 4.933 4.933 253,495 -0.29(-5.47%)
Jan 08, 2009 5.152 5.456 4.952 5.218 249,508 +0.04(+0.74%)
Jan 07, 2009 5.599 5.609 5.095 5.180 236,541 -0.45(-7.95%)
Jan 06, 2009 5.704 5.799 5.523 5.628 252,589 -0.03(-0.50%)
Jan 05, 2009 5.666 5.809 5.285 5.656 268,558 +0.08(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.