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, 2015 8.542 8.770 8.477 8.742 221,947 +0.17(+2.00%)
Mar 30, 2015 8.246 8.637 8.184 8.570 219,264 +0.35(+4.29%)
Mar 27, 2015 8.285 8.361 8.094 8.218 106,539 -0.10(-1.15%)
Mar 26, 2015 8.256 8.389 8.094 8.313 147,645 +0.01(+0.11%)
Mar 25, 2015 8.732 8.766 8.285 8.304 234,451 -0.44(-5.01%)
Mar 24, 2015 8.789 8.856 8.675 8.742 233,795 -0.03(-0.33%)
Mar 23, 2015 8.189 8.789 8.142 8.770 360,745 +0.68(+8.35%)
Mar 20, 2015 7.989 8.237 7.989 8.094 199,921 +0.16(+2.04%)
Mar 19, 2015 7.999 8.149 7.856 7.932 173,547 -0.09(-1.07%)
Mar 18, 2015 7.599 8.051 7.589 8.018 223,706 +0.42(+5.51%)
Mar 17, 2015 7.580 7.647 7.504 7.599 253,203 -0.03(-0.37%)
Mar 16, 2015 7.913 7.913 7.599 7.627 134,078 -0.25(-3.14%)
Mar 13, 2015 8.008 8.008 7.723 7.875 198,129 +0.01(+0.12%)
Mar 12, 2015 8.027 8.094 7.799 7.866 208,887 -0.13(-1.67%)
Mar 11, 2015 7.551 8.151 7.523 7.999 395,374 +0.59(+7.97%)
Mar 10, 2015 7.808 7.894 7.351 7.408 813,441 -0.48(-6.04%)
Mar 09, 2015 7.666 8.284 7.580 7.885 752,052 +0.23(+2.99%)
Mar 06, 2015 7.561 7.846 7.561 7.656 418,749 -0.34(-4.29%)
Mar 05, 2015 7.808 8.027 7.799 7.999 268,180 +0.08(+0.96%)
Mar 04, 2015 7.627 7.961 7.704 7.923 198,570 +0.22(+2.84%)
Mar 03, 2015 7.523 7.780 7.523 7.704 279,133 +0.17(+2.28%)
Mar 02, 2015 7.932 8.057 7.489 7.532 451,361 -0.39(-4.93%)
Feb 27, 2015 7.399 8.008 7.399 7.923 546,420 -0.17(-2.12%)
Feb 26, 2015 8.008 8.113 7.951 8.094 267,125 +0.08(+0.95%)
Feb 25, 2015 7.923 8.115 7.904 8.018 163,708 -0.03(-0.35%)
Feb 24, 2015 8.265 8.265 7.980 8.046 211,086 -0.20(-2.42%)
Feb 23, 2015 8.361 8.361 8.151 8.246 199,227 -0.13(-1.59%)
Feb 20, 2015 8.370 8.437 8.227 8.380 215,005 +0.03(+0.34%)
Feb 19, 2015 8.218 8.418 8.151 8.351 136,097 +0.10(+1.15%)
Feb 18, 2015 8.332 8.418 8.147 8.256 128,484 -0.12(-1.48%)
Feb 17, 2015 8.532 8.580 8.189 8.380 360,121 -0.20(-2.33%)
Feb 13, 2015 8.665 8.580 8.580 8.580 432,977 -0.09(-0.99%)
Feb 12, 2015 8.570 8.818 8.504 8.665 629,018 +0.22(+2.59%)
Feb 11, 2015 9.046 9.656 8.427 8.446 830,480 -0.65(-7.12%)
Feb 10, 2015 9.218 9.275 8.961 9.094 69,132 -0.03(-0.31%)
Feb 09, 2015 9.246 9.338 9.094 9.122 115,514 -0.14(-1.54%)
Feb 06, 2015 9.218 9.551 9.170 9.265 136,731 +0.05(+0.52%)
Feb 05, 2015 9.170 9.351 8.999 9.218 153,724 +0.05(+0.52%)
Feb 04, 2015 9.351 9.608 9.161 9.170 253,964 -0.25(-2.63%)
Feb 03, 2015 9.094 9.827 9.075 9.418 342,941 +0.37(+4.11%)
Feb 02, 2015 8.989 9.132 8.884 9.046 201,365 +0.09(+0.96%)
Jan 30, 2015 9.218 9.294 8.956 8.961 344,887 -0.33(-3.59%)
Jan 29, 2015 9.037 9.332 8.984 9.294 317,819 +0.30(+3.39%)
Jan 28, 2015 9.151 9.199 8.961 8.989 279,090 -0.07(-0.74%)
Jan 27, 2015 8.989 9.237 8.932 9.056 120,817 -0.08(-0.83%)
Jan 26, 2015 8.684 9.170 8.684 9.132 198,994 +0.41(+4.69%)
Jan 23, 2015 8.770 8.899 8.589 8.723 148,507 -0.04(-0.43%)
Jan 22, 2015 8.761 8.856 8.561 8.761 253,753 +0.05(+0.55%)
Jan 21, 2015 8.913 8.932 8.684 8.713 180,803 -0.20(-2.24%)
Jan 20, 2015 8.532 8.970 8.475 8.913 318,739 +0.41(+4.82%)
Jan 16, 2015 8.246 8.532 8.170 8.504 167,177 +0.22(+2.64%)
Jan 15, 2015 8.742 8.865 8.199 8.285 320,451 -0.45(-5.13%)
Jan 14, 2015 8.265 8.751 8.265 8.732 268,151 +0.39(+4.68%)
Jan 13, 2015 8.256 8.789 8.227 8.342 345,693 +0.20(+2.46%)
Jan 12, 2015 8.094 8.180 8.037 8.142 267,351 +0.03(+0.35%)
Jan 09, 2015 8.132 8.285 8.075 8.113 153,814 -0.04(-0.47%)
Jan 08, 2015 7.999 8.256 7.999 8.151 212,488 +0.19(+2.39%)
Jan 07, 2015 8.275 8.427 7.713 7.961 324,302 -0.29(-3.46%)
Jan 06, 2015 8.694 8.704 8.104 8.246 254,467 -0.44(-5.04%)
Jan 05, 2015 8.732 9.189 8.665 8.684 213,443 -0.12(-1.41%)
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.