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 (%)
May 31, 2007 11.44 11.80 11.40 11.61 780,129 +0.20(+1.75%)
May 30, 2007 11.28 11.62 11.26 11.41 997,519 +0.08(+0.67%)
May 29, 2007 10.59 11.39 10.56 11.33 1,057,342 +0.86(+8.18%)
May 25, 2007 10.42 10.63 10.42 10.47 478,670 +0.10(+1.01%)
May 24, 2007 10.57 10.71 10.25 10.37 342,408 -0.30(-2.77%)
May 23, 2007 10.71 10.78 10.57 10.67 545,964 +0.02(+0.18%)
May 22, 2007 10.28 10.76 10.25 10.65 899,769 +0.36(+3.52%)
May 21, 2007 9.561 10.43 9.561 10.28 682,259 +0.52(+5.36%)
May 18, 2007 9.551 9.760 9.532 9.760 507,122 +0.25(+2.60%)
May 17, 2007 9.522 9.627 9.437 9.513 356,332 +0.00(+0.00%)
May 16, 2007 9.561 9.599 9.456 9.513 339,503 -0.16(-1.67%)
May 15, 2007 9.732 9.760 9.587 9.675 377,971 -0.07(-0.68%)
May 14, 2007 9.484 9.760 9.380 9.741 485,072 +0.31(+3.33%)
May 11, 2007 9.413 9.427 9.161 9.427 347,154 +0.14(+1.54%)
May 10, 2007 9.322 9.446 9.199 9.284 342,998 -0.02(-0.20%)
May 09, 2007 9.208 9.380 9.208 9.303 364,543 -0.03(-0.31%)
May 08, 2007 9.446 9.475 9.094 9.332 724,532 -0.19(-2.00%)
May 07, 2007 9.627 9.808 9.494 9.522 523,547 -0.09(-0.89%)
May 04, 2007 9.532 9.703 9.161 9.608 651,558 -0.20(-2.04%)
May 03, 2007 9.903 9.913 9.732 9.808 354,516 +0.00(+0.00%)
May 02, 2007 9.903 9.970 9.722 9.808 247,552 -0.09(-0.87%)
May 01, 2007 9.999 10.07 9.827 9.894 179,807 -0.03(-0.29%)
Apr 30, 2007 10.07 10.34 9.818 9.922 295,244 -0.19(-1.88%)
Apr 27, 2007 9.922 10.16 9.808 10.11 214,222 +0.21(+2.12%)
Apr 26, 2007 9.999 10.13 9.903 9.903 198,369 -0.03(-0.29%)
Apr 25, 2007 9.599 9.979 9.475 9.932 280,808 +0.31(+3.27%)
Apr 24, 2007 9.665 9.665 9.532 9.618 118,414 -0.03(-0.28%)
Apr 23, 2007 9.541 9.722 9.475 9.644 193,275 +0.09(+0.98%)
Apr 20, 2007 9.522 9.637 9.503 9.551 154,664 +0.03(+0.30%)
Apr 19, 2007 9.427 9.665 9.341 9.522 227,983 +0.00(+0.00%)
Apr 18, 2007 9.713 9.780 9.475 9.522 299,919 -0.23(-2.34%)
Apr 17, 2007 9.865 9.894 9.665 9.751 348,667 -0.17(-1.73%)
Apr 16, 2007 9.808 9.970 9.656 9.922 311,102 +0.10(+0.97%)
Apr 13, 2007 9.294 9.827 9.189 9.827 1,002,679 +0.50(+5.41%)
Apr 12, 2007 8.742 9.332 8.675 9.322 512,801 +0.55(+6.30%)
Apr 11, 2007 8.818 8.837 8.704 8.770 146,175 -0.05(-0.54%)
Apr 10, 2007 8.704 8.884 8.665 8.818 143,366 +0.07(+0.76%)
Apr 09, 2007 9.018 9.018 8.665 8.751 217,500 -0.20(-2.29%)
Apr 05, 2007 8.761 8.989 8.732 8.956 168,841 +0.20(+2.23%)
Apr 04, 2007 8.704 8.761 8.646 8.761 167,123 +0.09(+0.99%)
Apr 03, 2007 8.694 8.732 8.556 8.675 117,487 +0.00(+0.00%)
Apr 02, 2007 8.618 8.808 8.618 8.675 190,166 +0.09(+1.00%)
Mar 30, 2007 8.465 8.646 8.380 8.589 205,525 +0.15(+1.81%)
Mar 29, 2007 8.427 8.542 8.399 8.437 126,423 +0.00(+0.00%)
Mar 28, 2007 8.389 8.589 8.370 8.437 182,063 +0.05(+0.57%)
Mar 27, 2007 8.656 8.656 8.380 8.389 176,922 -0.24(-2.76%)
Mar 26, 2007 8.504 8.665 8.370 8.627 226,193 +0.13(+1.57%)
Mar 23, 2007 8.618 8.618 8.389 8.494 141,016 -0.11(-1.33%)
Mar 22, 2007 8.523 8.646 8.484 8.608 397,981 +0.09(+1.01%)
Mar 21, 2007 8.389 8.551 8.265 8.523 299,781 +0.10(+1.24%)
Mar 20, 2007 8.361 8.494 8.294 8.418 271,930 +0.06(+0.68%)
Mar 19, 2007 8.256 8.399 8.104 8.361 376,813 +0.18(+2.21%)
Mar 16, 2007 8.161 8.199 7.999 8.180 283,836 +0.05(+0.59%)
Mar 15, 2007 8.151 8.342 8.085 8.132 190,407 -0.10(-1.27%)
Mar 14, 2007 8.046 8.237 7.932 8.237 496,948 -0.02(-0.23%)
Mar 13, 2007 8.437 8.475 8.132 8.256 473,641 -0.18(-2.14%)
Mar 12, 2007 8.237 8.475 8.113 8.437 478,165 +0.33(+4.11%)
Mar 09, 2007 8.456 8.475 7.999 8.104 694,551 -0.32(-3.84%)
Mar 08, 2007 8.475 8.551 8.342 8.427 535,057 -0.10(-1.23%)
Mar 07, 2007 8.465 8.665 8.380 8.532 667,265 -0.02(-0.22%)
Mar 06, 2007 8.856 8.856 8.427 8.551 1,005,714 -0.06(-0.66%)
Mar 05, 2007 8.094 8.761 7.951 8.608 2,285,292 +0.53(+6.60%)
Mar 02, 2007 9.075 9.427 7.923 8.075 10,199,268 +1.19(+17.29%)
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.