Indicators

Immersion Corp (NQ: IMMR )

9.810 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.123	4.240	4.009	4.237	236,774	+0.12(+3.01%)
May 28, 2009	3.990	4.476	3.904	4.114	374,069	+0.11(+2.86%)
May 27, 2009	4.057	4.142	3.942	3.999	351,778	-0.10(-2.55%)
May 26, 2009	3.818	4.133	3.685	4.104	362,611	+0.23(+5.90%)
May 22, 2009	4.161	4.161	3.876	3.876	251,321	-0.19(-4.68%)
May 21, 2009	3.990	4.152	3.904	4.066	208,924	+0.03(+0.71%)
May 20, 2009	3.980	4.133	3.933	4.038	298,315	+0.08(+1.92%)
May 19, 2009	3.857	4.038	3.761	3.961	210,550	+0.09(+2.21%)
May 18, 2009	3.847	3.895	3.741	3.876	178,639	+0.15(+4.09%)
May 15, 2009	3.666	3.895	3.622	3.723	209,544	+0.10(+2.62%)
May 14, 2009	3.476	3.685	3.447	3.628	359,064	+0.23(+6.72%)
May 13, 2009	3.438	3.571	3.390	3.400	188,382	-0.15(-4.29%)
May 12, 2009	3.571	3.638	3.400	3.552	451,186	+0.03(+0.81%)
May 11, 2009	3.428	3.571	3.428	3.523	356,939	+0.05(+1.37%)
May 08, 2009	3.514	3.638	3.380	3.476	398,784	+0.02(+0.55%)
May 07, 2009	3.666	3.714	3.361	3.457	493,550	-0.14(-4.02%)
May 06, 2009	3.885	3.961	3.571	3.601	329,083	-0.22(-5.69%)
May 05, 2009	4.028	4.257	3.771	3.818	442,879	-0.44(-10.29%)
May 04, 2009	4.257	4.333	4.040	4.257	341,345	+0.30(+7.45%)

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.