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

Immersion Corp (NQ: IMMR )

8.300 +0.220 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 4.114 4.199 3.999 4.018 278,235 -0.14(-3.43%)
Jul 30, 2009 4.190 4.342 4.085 4.161 150,269 +0.03(+0.69%)
Jul 29, 2009 3.980 4.142 3.857 4.133 177,149 +0.15(+3.83%)
Jul 28, 2009 4.342 4.342 3.952 3.980 331,687 -0.37(-8.53%)
Jul 27, 2009 4.028 4.437 3.904 4.352 316,397 +0.45(+11.46%)
Jul 24, 2009 3.838 3.933 3.780 3.904 171,383 +0.12(+3.27%)
Jul 23, 2009 3.723 3.933 3.723 3.780 312,324 -0.01(-0.25%)
Jul 22, 2009 3.723 3.818 3.714 3.790 87,296 +0.04(+1.02%)
Jul 21, 2009 3.818 3.838 3.723 3.752 107,272 -0.06(-1.50%)
Jul 20, 2009 3.799 3.885 3.743 3.809 150,213 +0.02(+0.50%)
Jul 17, 2009 3.818 3.885 3.752 3.790 310,478 -0.02(-0.50%)
Jul 16, 2009 3.695 3.952 3.695 3.809 479,809 +0.27(+7.53%)
Jul 15, 2009 3.571 3.619 3.466 3.542 272,391 +0.03(+0.81%)
Jul 14, 2009 3.457 3.542 3.419 3.514 92,226 +0.05(+1.37%)
Jul 13, 2009 3.466 3.571 3.419 3.466 173,555 +0.04(+1.11%)
Jul 10, 2009 3.352 3.523 3.333 3.428 132,586 +0.00(+0.00%)
Jul 09, 2009 3.390 3.561 3.390 3.428 259,356 +0.04(+1.12%)
Jul 08, 2009 3.523 3.533 3.333 3.390 221,061 -0.12(-3.52%)
Jul 07, 2009 3.533 3.619 3.504 3.514 123,624 -0.01(-0.27%)
Jul 06, 2009 3.523 3.619 3.476 3.523 171,231 -0.01(-0.27%)
Jul 02, 2009 3.619 3.628 3.438 3.533 405,310 -0.09(-2.37%)
Jul 01, 2009 3.895 3.895 3.609 3.619 1,661,165 -1.09(-23.08%)
Jun 30, 2009 4.542 4.847 4.542 4.704 178,147 +0.02(+0.41%)
Jun 29, 2009 4.733 4.828 4.599 4.685 106,829 -0.04(-0.81%)
Jun 26, 2009 4.485 4.752 4.457 4.723 742,143 +0.22(+4.86%)
Jun 25, 2009 4.437 4.609 4.304 4.504 172,507 +0.04(+0.85%)
Jun 24, 2009 4.352 4.599 4.342 4.466 107,347 +0.19(+4.45%)
Jun 23, 2009 4.495 4.618 4.266 4.276 265,741 -0.16(-3.65%)
Jun 22, 2009 4.695 4.733 4.428 4.437 170,046 -0.28(-5.86%)
Jun 19, 2009 4.895 4.895 4.618 4.714 207,283 -0.10(-2.17%)
Jun 18, 2009 4.809 4.856 4.733 4.818 86,274 +0.00(+0.00%)
Jun 17, 2009 4.771 4.856 4.616 4.818 171,964 +0.05(+1.00%)
Jun 16, 2009 4.847 4.895 4.733 4.771 200,949 -0.01(-0.20%)
Jun 15, 2009 4.866 4.904 4.676 4.780 172,859 -0.12(-2.52%)
Jun 12, 2009 4.771 4.904 4.733 4.904 149,772 +0.12(+2.59%)
Jun 11, 2009 4.733 4.923 4.685 4.780 194,820 +0.06(+1.21%)
Jun 10, 2009 4.561 4.733 4.428 4.723 215,415 +0.21(+4.64%)
Jun 09, 2009 4.561 4.609 4.485 4.514 315,017 +0.03(+0.64%)
Jun 08, 2009 4.409 4.561 4.380 4.485 382,196 +0.00(+0.00%)
Jun 05, 2009 4.561 4.628 4.466 4.485 138,624 -0.02(-0.42%)
Jun 04, 2009 4.523 4.571 4.390 4.504 121,914 +0.03(+0.64%)
Jun 03, 2009 4.466 4.504 4.285 4.476 182,338 -0.02(-0.42%)
Jun 02, 2009 4.428 4.561 4.380 4.495 166,238 +0.06(+1.29%)
Jun 01, 2009 4.295 4.580 4.295 4.437 288,501 +0.20(+4.72%)
May 29, 2009 4.123 4.240 4.009 4.237 236,774 +0.12(+3.01%)
May 28, 2009 3.990 4.476 3.904 4.114 374,069 +0.11(+2.86%)
May 27, 2009 4.057 4.142 3.942 3.999 351,778 -0.10(-2.55%)
May 26, 2009 3.818 4.133 3.685 4.104 362,611 +0.23(+5.90%)
May 22, 2009 4.161 4.161 3.876 3.876 251,321 -0.19(-4.68%)
May 21, 2009 3.990 4.152 3.904 4.066 208,924 +0.03(+0.71%)
May 20, 2009 3.980 4.133 3.933 4.038 298,315 +0.08(+1.92%)
May 19, 2009 3.857 4.038 3.761 3.961 210,550 +0.09(+2.21%)
May 18, 2009 3.847 3.895 3.741 3.876 178,639 +0.15(+4.09%)
May 15, 2009 3.666 3.895 3.622 3.723 209,544 +0.10(+2.62%)
May 14, 2009 3.476 3.685 3.447 3.628 359,064 +0.23(+6.72%)
May 13, 2009 3.438 3.571 3.390 3.400 188,382 -0.15(-4.29%)
May 12, 2009 3.571 3.638 3.400 3.552 451,186 +0.03(+0.81%)
May 11, 2009 3.428 3.571 3.428 3.523 356,939 +0.05(+1.37%)
May 08, 2009 3.514 3.638 3.380 3.476 398,784 +0.02(+0.55%)
May 07, 2009 3.666 3.714 3.361 3.457 493,550 -0.14(-4.02%)
May 06, 2009 3.885 3.961 3.571 3.601 329,083 -0.22(-5.69%)
May 05, 2009 4.028 4.257 3.771 3.818 442,879 -0.44(-10.29%)
May 04, 2009 4.257 4.333 4.040 4.257 341,345 +0.30(+7.45%)
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.