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 (%)
Dec 31, 2002 1.124 1.190 1.105 1.114 17,222 -0.01(-0.85%)
Dec 30, 2002 1.143 1.200 1.105 1.124 37,175 -0.07(-5.60%)
Dec 27, 2002 1.209 1.238 1.143 1.190 14,702 -0.06(-4.58%)
Dec 26, 2002 1.286 1.305 1.143 1.247 146,076 -0.04(-2.96%)
Dec 24, 2002 1.324 1.324 1.190 1.286 9,241 +0.00(+0.00%)
Dec 23, 2002 1.333 1.333 1.228 1.286 28,984 +0.00(+0.00%)
Dec 20, 2002 1.333 1.333 1.228 1.286 13,336 +0.00(+0.00%)
Dec 19, 2002 1.286 1.333 1.190 1.286 41,165 -0.01(-0.74%)
Dec 18, 2002 1.314 1.333 1.286 1.295 9,451 +0.01(+0.74%)
Dec 17, 2002 1.286 1.324 1.228 1.286 40,535 -0.05(-3.57%)
Dec 16, 2002 1.343 1.409 1.286 1.333 36,020 -0.01(-0.78%)
Dec 13, 2002 1.296 1.381 1.343 1.344 23,943 +0.02(+1.51%)
Dec 12, 2002 1.295 1.381 1.286 1.324 39,275 +0.00(+0.00%)
Dec 11, 2002 1.257 1.381 1.257 1.324 13,231 +0.01(+0.72%)
Dec 10, 2002 1.390 1.419 1.238 1.314 58,808 -0.08(-5.48%)
Dec 09, 2002 1.381 1.476 1.362 1.390 150,066 +0.05(+3.55%)
Dec 06, 2002 1.247 1.381 1.219 1.343 125,703 +0.13(+10.94%)
Dec 05, 2002 1.247 1.305 1.190 1.210 53,137 -0.08(-5.85%)
Dec 04, 2002 1.362 1.381 1.181 1.286 84,432 +0.09(+7.14%)
Dec 03, 2002 1.057 1.228 1.047 1.200 150,171 +0.17(+16.67%)
Dec 02, 2002 1.028 1.114 0.9522 1.028 229,458 +0.10(+10.20%)
Nov 29, 2002 1.028 1.028 0.9332 0.9332 155,947 -0.03(-2.97%)
Nov 27, 2002 0.9713 1.019 0.9522 0.9618 182,306 -0.07(-6.48%)
Nov 26, 2002 1.095 1.143 1.009 1.028 73,510 -0.06(-5.26%)
Nov 25, 2002 1.143 1.171 1.086 1.086 72,670 -0.08(-6.56%)
Nov 22, 2002 1.238 1.343 1.047 1.162 19,217 -0.04(-3.17%)
Nov 21, 2002 1.114 1.228 0.9999 1.200 13,126 +0.04(+3.28%)
Nov 20, 2002 1.115 1.190 1.095 1.162 14,387 +0.02(+1.58%)
Nov 19, 2002 1.133 1.228 1.028 1.144 10,396 +0.02(+1.78%)
Nov 18, 2002 1.181 1.305 1.124 1.124 11,446 -0.01(-0.84%)
Nov 15, 2002 1.171 1.257 1.124 1.133 34,865 +0.04(+3.48%)
Nov 14, 2002 1.152 1.152 1.057 1.095 59,123 +0.04(+3.60%)
Nov 13, 2002 1.047 1.190 1.009 1.057 164,243 +0.01(+0.91%)
Nov 12, 2002 1.067 1.105 1.019 1.047 93,253 -0.02(-1.70%)
Nov 11, 2002 1.124 1.189 1.047 1.066 24,993 -0.08(-6.75%)
Nov 08, 2002 1.190 1.371 1.124 1.143 66,054 -0.05(-4.00%)
Nov 07, 2002 1.333 1.428 1.190 1.190 200,579 -0.23(-16.11%)
Nov 06, 2002 1.409 1.428 1.333 1.419 9,346 -0.01(-0.67%)
Nov 05, 2002 1.552 1.589 1.428 1.428 18,167 -0.10(-6.25%)
Nov 04, 2002 1.219 1.543 1.152 1.524 213,916 +0.40(+35.48%)
Nov 01, 2002 1.162 1.190 1.114 1.125 19,007 -0.07(-5.52%)
Oct 31, 2002 1.143 1.219 0.9618 1.190 294,777 +0.06(+5.48%)
Oct 30, 2002 1.381 1.381 1.095 1.128 264,113 -0.26(-18.84%)
Oct 29, 2002 1.428 1.466 1.333 1.390 253,506 -0.04(-2.67%)
Oct 28, 2002 1.247 1.438 1.238 1.428 34,234 +0.14(+11.11%)
Oct 25, 2002 1.429 1.429 1.181 1.286 97,874 -0.14(-10.00%)
Oct 24, 2002 1.676 1.676 1.324 1.428 70,288 -0.25(-14.72%)
Oct 23, 2002 1.666 1.743 1.609 1.675 12,496 -0.03(-1.68%)
Oct 22, 2002 1.647 1.762 1.638 1.704 22,473 +0.01(+0.51%)
Oct 21, 2002 1.657 1.695 1.628 1.695 9,556 +0.04(+2.30%)
Oct 18, 2002 1.809 1.952 1.619 1.657 29,929 -0.11(-6.20%)
Oct 17, 2002 1.885 1.980 1.609 1.766 137,885 -0.23(-11.62%)
Oct 16, 2002 2.285 2.381 1.885 1.999 80,231 -0.24(-10.68%)
Oct 15, 2002 2.285 2.409 2.238 2.238 46,521 -0.07(-2.89%)
Oct 14, 2002 2.381 2.382 2.190 2.304 24,363 -0.00(-0.04%)
Oct 11, 2002 2.171 2.381 2.170 2.305 15,699 +0.16(+7.60%)
Oct 10, 2002 2.028 2.143 1.952 2.143 21,108 +0.05(+2.23%)
Oct 09, 2002 2.171 2.172 2.114 2.096 12,601 -0.11(-5.13%)
Oct 08, 2002 2.381 2.381 2.190 2.209 12,181 -0.19(-7.94%)
Oct 07, 2002 2.381 2.428 2.305 2.400 14,282 +0.00(+0.00%)
Oct 04, 2002 2.438 2.504 2.171 2.400 15,017 -0.10(-4.15%)
Oct 03, 2002 2.419 2.571 2.095 2.503 46,521 -0.13(-5.09%)
Oct 02, 2002 2.381 2.971 2.381 2.638 70,412 +0.33(+14.46%)
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.