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

Immersion Corp (NQ: IMMR )

7.370 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2017 8.265 8.265 8.019 8.132 67,552 -0.10(-1.27%)
Jul 28, 2017 8.399 8.437 8.066 8.237 151,102 -0.15(-1.82%)
Jul 27, 2017 8.304 8.484 8.180 8.389 127,626 +0.11(+1.38%)
Jul 26, 2017 8.275 8.380 8.208 8.275 121,427 +0.00(+0.00%)
Jul 25, 2017 8.370 8.380 8.227 8.275 83,670 -0.10(-1.25%)
Jul 24, 2017 8.427 8.818 8.342 8.380 53,393 -0.05(-0.56%)
Jul 21, 2017 8.589 8.942 8.389 8.427 354,257 -0.10(-1.23%)
Jul 20, 2017 8.551 8.342 8.532 54,763 +0.10(+1.13%)
Jul 19, 2017 8.265 8.475 8.265 8.437 49,895 +0.13(+1.61%)
Jul 18, 2017 8.208 8.332 8.199 8.304 111,410 +0.02(+0.23%)
Jul 17, 2017 8.199 8.304 8.189 8.285 86,450 +0.07(+0.81%)
Jul 14, 2017 8.142 8.285 8.142 8.218 82,889 +0.04(+0.47%)
Jul 13, 2017 8.246 8.275 8.151 8.180 75,231 -0.08(-0.92%)
Jul 12, 2017 8.208 8.351 8.199 8.256 104,861 +0.07(+0.81%)
Jul 11, 2017 8.208 8.237 8.132 8.189 75,466 +0.04(+0.47%)
Jul 10, 2017 8.123 8.256 8.123 8.151 80,800 +0.03(+0.35%)
Jul 07, 2017 8.104 8.161 8.037 8.123 99,376 +0.01(+0.12%)
Jul 06, 2017 8.294 8.094 8.113 144,959 -0.09(-1.05%)
Jul 05, 2017 8.313 8.313 8.094 8.199 154,610 -0.10(-1.26%)
Jul 03, 2017 8.656 8.656 8.275 8.304 129,428 -0.34(-3.96%)
Jun 30, 2017 8.542 8.713 8.270 8.646 283,426 +0.10(+1.23%)
Jun 29, 2017 8.732 8.780 8.285 8.542 108,871 -0.19(-2.18%)
Jun 28, 2017 8.599 8.780 8.494 8.732 100,618 +0.17(+2.00%)
Jun 27, 2017 8.675 8.751 8.523 8.561 103,068 -0.13(-1.53%)
Jun 26, 2017 8.399 8.789 8.394 8.694 162,937 +0.31(+3.75%)
Jun 23, 2017 8.323 8.513 8.285 8.380 924,653 +0.06(+0.69%)
Jun 22, 2017 8.227 8.389 8.208 8.323 125,253 +0.06(+0.69%)
Jun 21, 2017 8.389 8.446 8.237 8.265 99,837 -0.10(-1.25%)
Jun 20, 2017 8.256 8.380 8.218 8.370 95,516 +0.10(+1.15%)
Jun 19, 2017 8.389 8.399 8.218 8.275 139,694 -0.08(-0.91%)
Jun 16, 2017 8.199 8.370 8.123 8.351 291,375 +0.06(+0.69%)
Jun 15, 2017 8.123 8.313 8.123 8.294 101,991 +0.06(+0.69%)
Jun 14, 2017 8.285 8.313 8.132 8.237 138,682 -0.03(-0.35%)
Jun 13, 2017 8.342 8.427 8.180 8.265 86,320 -0.06(-0.69%)
Jun 12, 2017 8.380 8.437 8.208 8.323 146,070 -0.04(-0.46%)
Jun 09, 2017 8.408 8.551 8.294 8.361 144,559 -0.04(-0.45%)
Jun 08, 2017 8.294 8.508 8.275 8.399 124,054 +0.08(+0.92%)
Jun 07, 2017 8.304 8.570 8.199 8.323 126,540 +0.03(+0.34%)
Jun 06, 2017 8.208 8.342 8.161 8.294 95,764 +0.01(+0.11%)
Jun 05, 2017 8.218 8.304 8.189 8.285 119,776 +0.05(+0.58%)
Jun 02, 2017 8.113 8.332 8.113 8.237 167,629 +0.12(+1.53%)
Jun 01, 2017 8.094 8.142 7.961 8.113 213,811 +0.02(+0.24%)
May 31, 2017 8.113 8.142 7.999 8.094 168,748 +0.00(+0.00%)
May 30, 2017 8.046 8.161 8.042 8.094 86,569 +0.07(+0.83%)
May 26, 2017 7.885 8.056 7.799 8.027 107,362 +0.11(+1.44%)
May 25, 2017 8.066 8.094 7.837 7.913 106,942 -0.12(-1.54%)
May 24, 2017 7.732 8.046 7.675 8.037 175,336 +0.30(+3.81%)
May 23, 2017 7.656 7.751 7.580 7.742 236,968 +0.13(+1.75%)
May 22, 2017 7.627 7.713 7.523 7.608 321,126 -0.01(-0.12%)
May 19, 2017 7.799 7.961 7.608 7.618 326,169 -0.05(-0.62%)
May 18, 2017 7.837 7.904 7.608 7.666 229,920 -0.18(-2.31%)
May 17, 2017 7.808 7.980 7.704 7.846 383,973 -0.10(-1.32%)
May 16, 2017 8.142 8.142 7.856 7.951 209,679 -0.14(-1.76%)
May 15, 2017 8.227 8.256 8.066 8.094 157,445 -0.13(-1.62%)
May 12, 2017 8.085 8.494 7.904 8.227 502,111 +0.12(+1.53%)
May 11, 2017 8.113 8.161 7.970 8.104 120,793 -0.04(-0.47%)
May 10, 2017 7.799 8.170 7.799 8.142 167,536 +0.28(+3.51%)
May 09, 2017 8.113 8.180 7.813 7.866 317,997 -0.27(-3.28%)
May 08, 2017 7.761 8.151 7.666 8.132 338,794 +0.37(+4.79%)
May 05, 2017 7.789 8.332 7.523 7.761 699,740 -0.90(-10.34%)
May 04, 2017 8.646 8.704 8.504 8.656 306,666 -0.02(-0.22%)
May 03, 2017 8.599 8.732 8.475 8.675 169,394 +0.05(+0.55%)
May 02, 2017 8.665 8.684 8.537 8.627 152,530 +0.01(+0.11%)
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.