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 29, 2002 2.957 2.957 2.761 2.761 67,734 +0.00(+0.00%)
Mar 28, 2002 2.957 2.957 2.761 2.761 67,734 -0.12(-4.29%)
Mar 27, 2002 2.857 2.961 2.809 2.885 62,589 +0.03(+1.00%)
Mar 26, 2002 3.037 3.095 2.857 2.857 65,739 -0.19(-6.25%)
Mar 25, 2002 3.038 3.047 2.952 3.047 42,531 +0.05(+1.59%)
Mar 22, 2002 2.952 3.009 2.857 3.000 58,073 +0.12(+4.30%)
Mar 21, 2002 2.809 3.000 2.809 2.876 36,335 +0.02(+0.67%)
Mar 20, 2002 3.124 3.124 2.809 2.857 103,019 -0.27(-8.54%)
Mar 19, 2002 3.028 3.333 3.028 3.123 60,698 +0.10(+3.14%)
Mar 18, 2002 3.219 3.304 2.981 3.028 326,177 -0.05(-1.55%)
Mar 15, 2002 3.142 3.333 2.714 3.076 172,224 -0.11(-3.58%)
Mar 14, 2002 2.619 3.228 2.533 3.190 211,080 +0.60(+23.16%)
Mar 13, 2002 2.885 2.885 2.523 2.590 133,474 -0.22(-7.80%)
Mar 12, 2002 2.619 2.952 2.619 2.809 52,087 +0.13(+5.00%)
Mar 11, 2002 2.809 3.038 2.619 2.675 89,367 +0.06(+2.17%)
Mar 08, 2002 3.047 3.047 2.619 2.619 28,249 +0.14(+5.77%)
Mar 07, 2002 3.057 3.085 2.476 2.476 67,314 -0.19(-7.14%)
Mar 06, 2002 2.423 3.038 2.409 2.666 61,118 +0.26(+10.67%)
Mar 05, 2002 2.285 2.437 2.190 2.409 108,690 +0.08(+3.27%)
Mar 04, 2002 2.000 2.371 1.904 2.333 131,689 +0.43(+22.50%)
Mar 01, 2002 1.828 2.047 1.809 1.904 143,765 +0.10(+5.26%)
Feb 28, 2002 2.095 2.095 1.762 1.809 157,837 -0.31(-14.80%)
Feb 27, 2002 2.190 2.371 2.095 2.123 220,321 -0.08(-3.46%)
Feb 26, 2002 2.581 2.581 2.190 2.200 44,736 -0.13(-5.73%)
Feb 25, 2002 2.347 2.409 2.314 2.333 25,833 -0.09(-3.52%)
Feb 22, 2002 2.438 2.571 2.276 2.419 60,278 -0.01(-0.39%)
Feb 21, 2002 2.562 2.581 2.400 2.428 131,164 -0.06(-2.30%)
Feb 20, 2002 2.314 2.495 2.276 2.485 289,001 +0.30(+13.48%)
Feb 19, 2002 2.476 2.485 2.190 2.190 177,370 -0.05(-2.02%)
Feb 18, 2002 2.747 2.752 2.143 2.235 350,120 +0.00(+0.00%)
Feb 15, 2002 2.747 2.752 2.143 2.235 350,120 -0.38(-14.64%)
Feb 14, 2002 3.190 3.204 2.590 2.619 93,883 -0.62(-19.12%)
Feb 13, 2002 3.571 3.619 3.028 3.238 555,845 -0.17(-5.03%)
Feb 12, 2002 3.866 3.866 3.314 3.409 509,638 -0.88(-20.44%)
Feb 11, 2002 4.009 4.380 4.009 4.285 74,875 +0.00(+0.00%)
Feb 08, 2002 4.047 4.380 3.990 4.285 155,317 +0.30(+7.40%)
Feb 07, 2002 3.580 3.999 3.580 3.990 40,955 +0.23(+6.08%)
Feb 06, 2002 3.809 3.950 3.523 3.761 34,444 -0.10(-2.47%)
Feb 05, 2002 3.761 3.998 3.619 3.857 95,878 +0.22(+6.02%)
Feb 04, 2002 4.571 4.571 3.638 3.638 127,593 -0.93(-20.42%)
Feb 01, 2002 4.666 4.666 4.523 4.571 9,136 +0.14(+3.23%)
Jan 31, 2002 4.895 4.904 4.428 4.428 87,897 -0.38(-7.92%)
Jan 30, 2002 4.761 5.133 4.571 4.809 122,342 +0.05(+1.00%)
Jan 29, 2002 4.666 4.761 4.476 4.761 31,084 +0.14(+3.09%)
Jan 28, 2002 4.380 4.761 4.380 4.618 21,843 +0.06(+1.25%)
Jan 25, 2002 4.714 4.714 4.333 4.561 26,253 -0.20(-4.20%)
Jan 24, 2002 4.533 4.761 4.276 4.761 81,701 +0.35(+7.99%)
Jan 23, 2002 4.856 4.866 4.409 4.409 54,607 -0.59(-11.81%)
Jan 22, 2002 5.190 5.475 4.837 4.999 32,239 -0.48(-8.70%)
Jan 21, 2002 5.380 5.523 5.190 5.475 39,380 +0.00(+0.00%)
Jan 18, 2002 5.380 5.523 5.190 5.475 39,380 -0.10(-1.71%)
Jan 17, 2002 5.380 5.618 5.287 5.571 14,387 -0.09(-1.52%)
Jan 16, 2002 5.704 5.713 5.285 5.656 24,573 +0.18(+3.30%)
Jan 15, 2002 5.323 5.713 5.237 5.475 161,618 +0.24(+4.55%)
Jan 14, 2002 5.237 5.513 5.237 5.237 13,967 -0.19(-3.49%)
Jan 11, 2002 5.904 5.904 5.237 5.427 52,927 -0.28(-4.94%)
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.