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

Immersion Corp (NQ: IMMR )

7.260 -0.010 (-0.14%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 1, 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, 2017 9.732 9.865 9.690 9.799 216,400 +0.04(+0.39%)
Jan 30, 2017 9.837 9.856 9.628 9.760 301,972 -0.21(-2.10%)
Jan 27, 2017 10.06 10.07 9.927 9.970 96,808 -0.07(-0.66%)
Jan 26, 2017 10.12 10.19 9.932 10.04 60,791 -0.07(-0.66%)
Jan 25, 2017 10.13 10.29 10.09 10.10 116,491 +0.10(+1.05%)
Jan 24, 2017 9.789 10.05 9.789 9.999 143,243 +0.20(+2.04%)
Jan 23, 2017 9.865 9.902 9.722 9.799 92,878 -0.07(-0.68%)
Jan 20, 2017 9.837 9.999 9.784 9.865 152,543 +0.05(+0.49%)
Jan 19, 2017 9.970 10.02 9.694 9.818 403,260 -0.17(-1.72%)
Jan 18, 2017 10.12 10.20 9.941 9.989 153,864 -0.10(-0.94%)
Jan 17, 2017 10.07 10.15 9.837 10.08 420,168 -0.10(-1.03%)
Jan 13, 2017 10.19 10.19 10.19 0 +0.44(+4.49%)
Jan 12, 2017 9.979 9.979 9.675 9.751 530,247 -0.25(-2.48%)
Jan 11, 2017 10.64 10.68 9.703 9.999 1,324,242 -0.52(-4.98%)
Jan 10, 2017 10.38 10.58 10.31 10.52 154,257 +0.19(+1.84%)
Jan 09, 2017 10.54 10.54 10.30 10.33 101,483 -0.24(-2.25%)
Jan 06, 2017 10.45 10.71 10.37 10.57 189,361 +0.16(+1.56%)
Jan 05, 2017 10.25 10.47 10.21 10.41 301,431 +0.07(+0.64%)
Jan 04, 2017 10.30 10.44 10.17 10.34 362,250 +0.11(+1.12%)
Jan 03, 2017 10.17 10.36 10.16 10.23 267,362 +0.10(+1.04%)
Dec 30, 2016 10.12 10.12 10.12 0 -0.26(-2.48%)
Dec 29, 2016 10.30 10.51 10.18 10.38 120,370 +0.05(+0.46%)
Dec 28, 2016 10.77 10.79 10.27 10.33 169,191 -0.36(-3.38%)
Dec 27, 2016 10.52 10.84 10.52 10.69 103,567 +0.14(+1.35%)
Dec 23, 2016 10.55 10.55 10.55 0 -0.06(-0.54%)
Dec 22, 2016 10.88 10.93 10.57 10.61 115,363 -0.30(-2.71%)
Dec 21, 2016 10.95 10.98 10.85 10.90 120,980 -0.09(-0.78%)
Dec 20, 2016 11.35 11.35 10.89 10.99 272,123 -0.21(-1.87%)
Dec 19, 2016 10.20 11.25 10.02 11.20 536,950 +0.96(+9.40%)
Dec 16, 2016 10.58 10.69 10.22 10.24 357,451 -0.30(-2.89%)
Dec 15, 2016 10.40 10.67 10.28 10.54 289,074 +0.24(+2.31%)
Dec 14, 2016 10.41 10.58 10.02 10.30 245,866 -0.10(-0.92%)
Dec 13, 2016 10.58 10.80 10.38 10.40 367,328 -0.15(-1.44%)
Dec 12, 2016 10.68 10.76 10.47 10.55 247,619 -0.14(-1.34%)
Dec 09, 2016 10.47 10.84 10.40 10.69 294,640 +0.25(+2.37%)
Dec 08, 2016 10.08 10.47 10.08 10.45 413,955 +0.21(+2.05%)
Dec 07, 2016 10.16 10.47 9.703 10.24 315,804 +0.11(+1.13%)
Dec 06, 2016 10.02 10.17 9.941 10.12 307,150 +0.12(+1.24%)
Dec 05, 2016 9.922 10.06 9.894 9.999 222,327 +0.14(+1.45%)
Dec 02, 2016 9.903 9.984 9.722 9.856 184,594 -0.01(-0.10%)
Dec 01, 2016 9.827 9.894 9.513 9.865 375,514 +0.06(+0.58%)
Nov 30, 2016 9.751 9.856 9.599 9.808 276,319 +0.15(+1.58%)
Nov 29, 2016 9.999 10.14 9.646 9.656 615,005 -0.63(-6.11%)
Nov 28, 2016 10.29 10.38 10.14 10.28 376,511 +0.09(+0.84%)
Nov 25, 2016 10.26 10.28 10.12 10.20 153,079 -0.08(-0.74%)
Nov 23, 2016 10.27 10.27 10.27 0 +0.37(+3.75%)
Nov 22, 2016 9.627 9.903 9.456 9.903 618,088 +0.36(+3.79%)
Nov 21, 2016 9.618 9.713 9.437 9.541 255,124 -0.08(-0.79%)
Nov 18, 2016 9.427 9.618 9.380 9.618 434,620 +0.20(+2.12%)
Nov 17, 2016 9.313 9.427 9.237 9.418 210,121 +0.10(+1.12%)
Nov 16, 2016 9.180 9.332 9.113 9.313 241,797 +0.13(+1.45%)
Nov 15, 2016 9.132 9.265 9.084 9.180 830,063 +0.03(+0.31%)
Nov 14, 2016 9.313 9.351 9.122 9.151 541,016 -0.09(-0.93%)
Nov 11, 2016 8.875 9.284 8.808 9.237 560,584 +0.36(+4.08%)
Nov 10, 2016 8.942 8.961 8.818 8.875 504,361 -0.04(-0.43%)
Nov 09, 2016 8.285 9.141 8.138 8.913 699,411 +0.48(+5.64%)
Nov 08, 2016 8.513 8.780 8.275 8.437 749,237 +0.18(+2.19%)
Nov 07, 2016 8.027 8.408 8.003 8.256 736,878 +0.31(+3.96%)
Nov 04, 2016 6.951 8.351 6.951 7.942 1,511,767 +1.19(+17.63%)
Nov 03, 2016 7.380 7.380 6.675 6.751 817,895 -0.57(-7.80%)
Nov 02, 2016 7.523 7.599 7.198 7.323 403,278 -0.25(-3.27%)
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.