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

Immersion Corp (NQ: IMMR )

8.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2006 6.151 6.332 6.066 6.294 94,324 +0.13(+2.16%)
Jan 30, 2006 6.218 6.218 6.047 6.161 54,373 -0.02(-0.31%)
Jan 27, 2006 6.351 6.351 6.094 6.180 65,972 -0.13(-2.11%)
Jan 26, 2006 6.370 6.409 6.237 6.313 44,031 -0.01(-0.15%)
Jan 25, 2006 6.275 6.475 6.209 6.323 58,058 +0.09(+1.37%)
Jan 24, 2006 6.209 6.332 6.199 6.237 47,445 +0.06(+0.92%)
Jan 23, 2006 6.351 6.380 6.094 6.180 148,340 -0.20(-3.13%)
Jan 20, 2006 6.285 6.513 6.285 6.380 105,308 +0.07(+1.06%)
Jan 19, 2006 6.171 6.475 6.132 6.313 62,844 +0.09(+1.38%)
Jan 18, 2006 6.237 6.342 6.199 6.228 69,563 -0.11(-1.80%)
Jan 17, 2006 6.218 6.361 6.190 6.342 57,433 +0.06(+0.91%)
Jan 13, 2006 6.218 6.380 6.218 6.285 82,821 -0.01(-0.15%)
Jan 12, 2006 6.272 6.313 6.247 6.294 54,187 +0.00(+0.00%)
Jan 11, 2006 6.228 6.380 6.161 6.294 114,053 +0.01(+0.15%)
Jan 10, 2006 6.228 6.294 6.132 6.285 79,154 +0.00(+0.00%)
Jan 09, 2006 6.123 6.428 6.123 6.285 69,729 -0.05(-0.75%)
Jan 06, 2006 6.294 6.361 6.218 6.332 51,297 +0.06(+0.91%)
Jan 05, 2006 6.199 6.316 6.180 6.275 57,067 +0.15(+2.49%)
Jan 04, 2006 6.209 6.209 6.037 6.123 52,317 -0.01(-0.16%)
Jan 03, 2006 6.247 6.266 6.071 6.132 57,026 -0.15(-2.42%)
Dec 30, 2005 6.180 6.294 6.018 6.285 70,944 +0.01(+0.15%)
Dec 29, 2005 6.142 6.313 6.085 6.275 75,170 +0.20(+3.29%)
Dec 28, 2005 6.142 6.237 6.018 6.075 115,831 -0.16(-2.60%)
Dec 27, 2005 6.237 6.351 6.237 6.237 44,736 -0.10(-1.65%)
Dec 23, 2005 6.313 6.428 6.304 6.342 27,760 +0.00(+0.00%)
Dec 22, 2005 6.542 6.542 6.313 6.342 64,340 -0.12(-1.91%)
Dec 21, 2005 6.485 6.599 6.437 6.466 48,446 -0.08(-1.16%)
Dec 20, 2005 6.551 6.580 6.410 6.542 105,026 -0.04(-0.58%)
Dec 19, 2005 6.570 6.590 6.428 6.580 78,383 +0.03(+0.44%)
Dec 16, 2005 6.437 6.618 6.437 6.551 75,511 +0.09(+1.33%)
Dec 15, 2005 6.428 6.565 6.339 6.466 74,840 -0.02(-0.29%)
Dec 14, 2005 6.704 6.704 6.466 6.485 108,743 -0.03(-0.44%)
Dec 13, 2005 6.266 6.637 6.094 6.513 217,698 +0.17(+2.70%)
Dec 12, 2005 6.094 6.361 5.971 6.342 99,197 +0.27(+4.39%)
Dec 09, 2005 6.047 6.132 6.018 6.075 37,800 -0.02(-0.31%)
Dec 08, 2005 6.018 6.180 6.009 6.094 44,877 +0.00(+0.00%)
Dec 07, 2005 6.190 6.190 6.009 6.094 64,638 -0.14(-2.29%)
Dec 06, 2005 6.108 6.304 6.047 6.237 67,668 +0.10(+1.71%)
Dec 05, 2005 5.923 6.256 5.885 6.132 104,916 +0.21(+3.54%)
Dec 02, 2005 6.266 6.275 5.894 5.923 199,812 -0.27(-4.31%)
Dec 01, 2005 6.142 6.285 6.123 6.190 104,605 -0.10(-1.52%)
Nov 30, 2005 6.504 6.542 6.132 6.285 124,990 -0.23(-3.51%)
Nov 29, 2005 6.485 6.513 6.361 6.513 72,432 +0.08(+1.18%)
Nov 28, 2005 6.456 6.523 6.275 6.437 98,991 -0.02(-0.30%)
Nov 25, 2005 6.396 6.513 6.142 6.456 68,504 +0.00(+0.00%)
Nov 23, 2005 6.380 6.609 6.380 6.456 89,112 +0.09(+1.35%)
Nov 22, 2005 6.066 6.742 6.056 6.370 529,443 +0.28(+4.53%)
Nov 21, 2005 6.132 6.180 6.047 6.094 357,130 -0.02(-0.31%)
Nov 18, 2005 6.047 6.190 5.894 6.113 355,197 +0.19(+3.22%)
Nov 17, 2005 5.894 6.028 5.856 5.923 93,956 +0.00(+0.00%)
Nov 16, 2005 5.828 6.123 5.824 5.923 120,132 -0.02(-0.32%)
Nov 15, 2005 6.113 6.113 5.904 5.942 164,782 -0.17(-2.80%)
Nov 14, 2005 6.009 6.190 5.980 6.113 115,366 +0.04(+0.63%)
Nov 11, 2005 6.199 6.218 5.952 6.075 107,487 -0.14(-2.30%)
Nov 10, 2005 6.256 6.294 6.190 6.218 64,281 -0.04(-0.61%)
Nov 09, 2005 6.380 6.380 6.209 6.256 88,799 -0.17(-2.67%)
Nov 08, 2005 6.580 6.751 6.190 6.428 202,010 -0.45(-6.51%)
Nov 07, 2005 6.694 6.961 6.694 6.875 180,402 +0.04(+0.56%)
Nov 04, 2005 6.675 6.856 6.675 6.837 91,602 +0.16(+2.43%)
Nov 03, 2005 6.675 6.818 6.675 6.675 94,199 -0.05(-0.71%)
Nov 02, 2005 6.770 6.875 6.666 6.723 110,717 -0.10(-1.40%)
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.