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 28, 2010 5.218 5.190 5.009 5.056 55,851 -0.16(-3.10%)
May 27, 2010 5.056 5.218 4.933 5.218 116,413 +0.29(+5.79%)
May 26, 2010 4.952 5.095 4.904 4.933 120,087 +0.01(+0.19%)
May 25, 2010 4.961 4.961 4.629 4.923 107,697 -0.18(-3.54%)
May 24, 2010 4.990 5.142 4.933 5.104 172,237 +0.12(+2.49%)
May 21, 2010 4.504 5.021 4.504 4.980 247,449 +0.39(+8.51%)
May 20, 2010 4.628 4.823 4.561 4.590 285,494 -0.27(-5.49%)
May 19, 2010 4.799 4.914 4.704 4.856 194,164 +0.02(+0.39%)
May 18, 2010 4.990 4.999 4.761 4.837 1,484,767 -0.12(-2.50%)
May 17, 2010 4.952 4.980 4.809 4.961 107,252 +0.04(+0.77%)
May 14, 2010 4.999 4.999 4.771 4.923 125,811 -0.10(-1.90%)
May 13, 2010 5.275 5.333 4.971 5.018 127,920 -0.29(-5.39%)
May 12, 2010 5.114 5.352 5.114 5.304 122,011 +0.19(+3.72%)
May 11, 2010 5.237 5.294 4.971 5.114 110,719 +0.02(+0.37%)
May 10, 2010 5.114 5.428 4.847 5.095 244,562 +0.48(+10.31%)
May 07, 2010 5.275 5.275 4.476 4.618 244,670 -0.24(-4.90%)
May 06, 2010 5.085 5.199 3.333 4.856 327,782 -0.27(-5.20%)
May 05, 2010 5.075 5.199 4.904 5.123 104,620 +0.09(+1.70%)
May 04, 2010 5.199 5.199 4.990 5.037 175,964 -0.24(-4.51%)
May 03, 2010 5.333 5.361 5.095 5.275 180,693 -0.06(-1.07%)
Apr 30, 2010 5.637 5.637 5.323 5.333 210,383 -0.32(-5.72%)
Apr 29, 2010 5.704 5.713 5.552 5.656 128,031 -0.03(-0.50%)
Apr 28, 2010 5.590 5.732 5.285 5.685 119,085 +0.10(+1.88%)
Apr 27, 2010 5.799 5.818 5.513 5.580 154,308 -0.22(-3.78%)
Apr 26, 2010 5.713 5.866 5.713 5.799 63,770 +0.07(+1.16%)
Apr 23, 2010 5.685 5.885 5.590 5.732 148,693 +0.04(+0.67%)
Apr 22, 2010 5.609 5.713 5.447 5.694 78,101 +0.02(+0.34%)
Apr 21, 2010 5.561 5.809 5.523 5.675 129,285 +0.13(+2.41%)
Apr 20, 2010 5.437 5.552 5.323 5.542 75,459 +0.10(+1.93%)
Apr 19, 2010 5.475 5.580 5.285 5.437 143,743 -0.06(-1.04%)
Apr 16, 2010 5.618 5.618 5.447 5.494 170,747 -0.11(-2.04%)
Apr 15, 2010 5.513 5.856 5.466 5.609 369,264 +0.07(+1.20%)
Apr 14, 2010 5.304 5.542 5.295 5.542 102,001 +0.18(+3.37%)
Apr 13, 2010 5.504 5.504 5.333 5.361 106,303 -0.12(-2.26%)
Apr 12, 2010 5.609 5.609 5.447 5.485 115,791 -0.08(-1.37%)
Apr 09, 2010 5.647 5.666 5.475 5.561 138,559 -0.06(-1.02%)
Apr 08, 2010 5.323 5.713 5.237 5.618 391,163 +0.39(+7.47%)
Apr 07, 2010 5.609 5.609 5.218 5.228 218,359 -0.30(-5.51%)
Apr 06, 2010 5.609 5.609 5.399 5.533 188,050 -0.08(-1.36%)
Apr 05, 2010 5.371 5.742 5.247 5.609 307,740 +0.29(+5.37%)
Apr 01, 2010 4.847 5.323 5.323 5.323 647,838 +0.56(+11.80%)
Mar 31, 2010 4.523 4.866 4.523 4.761 832,365 +0.49(+11.36%)
Mar 30, 2010 4.142 4.276 4.095 4.276 188,570 +0.13(+3.22%)
Mar 29, 2010 4.142 4.190 4.047 4.142 62,359 +0.00(+0.00%)
Mar 26, 2010 3.980 4.142 3.980 4.142 71,127 +0.20(+5.07%)
Mar 25, 2010 4.047 4.152 3.942 3.942 46,069 -0.10(-2.36%)
Mar 24, 2010 4.152 4.228 4.028 4.038 69,896 -0.13(-3.20%)
Mar 23, 2010 4.218 4.218 4.123 4.171 55,296 -0.04(-0.90%)
Mar 22, 2010 4.047 4.237 3.942 4.209 87,517 +0.14(+3.51%)
Mar 19, 2010 4.047 4.066 3.904 4.066 132,404 +0.05(+1.19%)
Mar 18, 2010 4.047 4.114 4.009 4.018 72,822 -0.07(-1.63%)
Mar 17, 2010 4.180 4.266 4.047 4.085 163,672 -0.10(-2.28%)
Mar 16, 2010 4.295 4.314 4.123 4.180 75,429 -0.13(-3.09%)
Mar 15, 2010 4.304 4.361 4.285 4.314 52,467 -0.04(-0.88%)
Mar 12, 2010 4.437 4.437 4.285 4.352 59,475 -0.09(-1.93%)
Mar 11, 2010 4.409 4.437 4.314 4.437 95,978 +0.01(+0.21%)
Mar 10, 2010 4.371 4.457 4.371 4.428 126,083 +0.05(+1.09%)
Mar 09, 2010 4.285 4.457 4.285 4.380 113,684 +0.04(+0.88%)
Mar 08, 2010 4.380 4.418 4.333 4.342 47,801 -0.06(-1.30%)
Mar 05, 2010 4.295 4.409 4.237 4.399 127,045 +0.10(+2.21%)
Mar 04, 2010 4.333 4.380 4.228 4.304 70,702 -0.01(-0.22%)
Mar 03, 2010 4.161 4.323 4.047 4.314 120,904 +0.16(+3.90%)
Mar 02, 2010 4.047 4.171 3.980 4.152 151,943 +0.10(+2.35%)
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.