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, 2008 6.456 6.894 6.456 6.713 420,638 +0.16(+2.47%)
Jul 30, 2008 6.904 6.932 6.447 6.551 494,562 -0.36(-5.23%)
Jul 29, 2008 6.913 6.932 6.475 6.913 286,357 +0.39(+5.99%)
Jul 28, 2008 6.818 6.951 6.485 6.523 286,813 -0.33(-4.86%)
Jul 25, 2008 6.732 6.980 6.567 6.856 303,642 +0.19(+2.86%)
Jul 24, 2008 6.894 6.951 6.590 6.666 259,215 -0.18(-2.64%)
Jul 23, 2008 6.789 6.894 6.780 6.847 340,465 +0.08(+1.13%)
Jul 22, 2008 6.551 6.904 6.456 6.770 467,543 +0.17(+2.60%)
Jul 21, 2008 6.666 6.742 6.551 6.599 268,884 -0.04(-0.57%)
Jul 18, 2008 6.675 6.742 6.532 6.637 317,776 -0.10(-1.41%)
Jul 17, 2008 6.637 6.742 6.304 6.732 502,120 +0.24(+3.67%)
Jul 16, 2008 5.942 6.551 5.875 6.494 349,019 +0.56(+9.47%)
Jul 15, 2008 5.675 6.132 5.561 5.932 491,186 +0.22(+3.83%)
Jul 14, 2008 5.990 6.075 5.637 5.713 585,823 -0.22(-3.69%)
Jul 11, 2008 5.961 6.047 5.723 5.932 464,641 -0.07(-1.11%)
Jul 10, 2008 6.237 6.275 5.932 5.999 684,544 -0.18(-2.93%)
Jul 09, 2008 6.742 6.856 6.161 6.180 478,193 -0.50(-7.55%)
Jul 08, 2008 5.952 6.732 5.932 6.685 872,895 +0.75(+12.68%)
Jul 07, 2008 5.980 6.142 5.837 5.932 775,958 -0.16(-2.66%)
Jul 04, 2008 6.228 6.313 5.942 6.094 355,295 +0.00(+0.00%)
Jul 03, 2008 6.228 6.313 5.942 6.094 355,295 -0.13(-2.14%)
Jul 02, 2008 6.428 6.485 6.199 6.228 554,184 -0.25(-3.82%)
Jul 01, 2008 6.437 6.504 6.285 6.475 508,251 -0.01(-0.15%)
Jun 30, 2008 6.742 6.780 6.466 6.485 462,363 -0.30(-4.49%)
Jun 27, 2008 7.009 7.009 6.666 6.789 1,040,575 -0.15(-2.19%)
Jun 26, 2008 6.447 7.104 6.447 6.942 1,157,618 +0.46(+7.05%)
Jun 25, 2008 6.532 6.599 6.447 6.485 626,093 -0.05(-0.73%)
Jun 24, 2008 6.685 6.732 6.475 6.532 546,877 -0.18(-2.69%)
Jun 23, 2008 6.742 6.989 6.694 6.713 394,188 -0.01(-0.14%)
Jun 20, 2008 7.170 7.170 6.666 6.723 1,333,493 -0.50(-6.86%)
Jun 19, 2008 7.056 7.256 6.866 7.218 386,131 +0.16(+2.29%)
Jun 18, 2008 7.199 7.247 6.980 7.056 819,377 -0.19(-2.63%)
Jun 17, 2008 7.447 7.589 7.228 7.247 445,376 -0.19(-2.56%)
Jun 16, 2008 7.380 7.789 7.370 7.437 397,745 -0.10(-1.39%)
Jun 13, 2008 7.351 7.704 7.332 7.542 318,999 +0.26(+3.53%)
Jun 12, 2008 7.599 7.713 7.266 7.285 468,715 -0.26(-3.41%)
Jun 11, 2008 7.704 7.875 7.523 7.542 418,504 -0.19(-2.46%)
Jun 10, 2008 7.817 8.246 7.647 7.732 727,055 -0.45(-5.47%)
Jun 09, 2008 9.189 9.256 8.151 8.180 1,011,579 -1.00(-10.89%)
Jun 06, 2008 9.256 9.322 8.868 9.180 869,047 -0.03(-0.31%)
Jun 05, 2008 8.046 9.332 7.962 9.208 1,738,388 +1.19(+14.85%)
Jun 04, 2008 7.827 8.113 7.742 8.018 544,916 +0.19(+2.43%)
Jun 03, 2008 7.808 8.046 7.732 7.827 830,415 +0.08(+0.98%)
Jun 02, 2008 8.123 8.227 7.694 7.751 878,372 -0.41(-5.02%)
May 30, 2008 8.361 8.361 8.094 8.161 498,328 -0.19(-2.28%)
May 29, 2008 8.427 8.475 8.018 8.351 723,637 -0.07(-0.79%)
May 28, 2008 8.323 8.437 8.227 8.418 406,360 +0.14(+1.73%)
May 27, 2008 8.275 8.446 7.856 8.275 929,481 +0.00(+0.00%)
May 26, 2008 8.732 8.780 8.275 8.275 672,116 +0.00(+0.00%)
May 23, 2008 8.732 8.780 8.275 8.275 672,116 -0.53(-6.05%)
May 22, 2008 8.742 8.894 8.589 8.808 601,593 +0.06(+0.65%)
May 21, 2008 9.370 9.389 8.675 8.751 577,280 -0.60(-6.42%)
May 20, 2008 9.142 9.351 8.856 9.351 566,638 +0.21(+2.29%)
May 19, 2008 9.494 9.541 9.046 9.142 947,175 -0.31(-3.32%)
May 16, 2008 9.818 9.818 9.332 9.456 908,788 -0.33(-3.40%)
May 15, 2008 9.380 9.941 9.294 9.789 765,897 +0.45(+4.79%)
May 14, 2008 9.561 9.646 9.284 9.341 937,548 -0.20(-2.10%)
May 13, 2008 9.808 9.808 9.446 9.541 657,838 -0.25(-2.53%)
May 12, 2008 9.818 9.999 9.675 9.789 480,419 +0.01(+0.10%)
May 09, 2008 10.01 10.01 9.663 9.780 609,882 -0.22(-2.19%)
May 08, 2008 9.665 10.24 9.294 9.999 1,390,644 +0.27(+2.74%)
May 07, 2008 9.741 10.09 9.561 9.732 853,454 +0.02(+0.20%)
May 06, 2008 9.465 9.760 8.932 9.713 1,328,801 +0.09(+0.89%)
May 05, 2008 9.541 9.684 9.208 9.627 1,590,595 -0.20(-2.03%)
May 02, 2008 9.541 10.35 9.294 9.827 1,544,306 -0.70(-6.69%)
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.