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

Immersion Corp (NQ: IMMR )

7.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2010 5.123 5.333 5.095 5.266 96,625 -0.08(-1.43%)
Jul 29, 2010 5.437 5.437 5.266 5.342 74,241 -0.05(-0.88%)
Jul 28, 2010 5.342 5.428 5.285 5.390 86,744 +0.02(+0.35%)
Jul 27, 2010 5.513 5.571 5.256 5.371 117,525 -0.08(-1.40%)
Jul 26, 2010 5.275 5.571 5.180 5.447 177,831 +0.22(+4.19%)
Jul 23, 2010 4.895 5.266 4.875 5.228 103,227 +0.30(+5.98%)
Jul 22, 2010 4.990 5.037 4.904 4.933 91,584 +0.04(+0.78%)
Jul 21, 2010 5.142 5.199 4.895 4.895 79,768 -0.24(-4.64%)
Jul 20, 2010 4.847 5.142 4.847 5.133 65,185 +0.17(+3.45%)
Jul 19, 2010 5.047 5.047 4.809 4.961 134,385 -0.05(-0.95%)
Jul 16, 2010 5.056 5.056 4.952 5.009 98,018 -0.10(-2.05%)
Jul 15, 2010 5.152 5.161 5.047 5.114 44,504 -0.15(-2.89%)
Jul 14, 2010 5.352 5.371 5.209 5.266 51,502 -0.10(-1.95%)
Jul 13, 2010 5.152 5.371 4.999 5.371 181,537 +0.33(+6.62%)
Jul 12, 2010 4.856 5.104 4.856 5.037 97,381 +0.17(+3.52%)
Jul 09, 2010 4.828 4.895 4.828 4.866 58,135 +0.02(+0.39%)
Jul 08, 2010 4.799 4.876 4.724 4.847 50,963 +0.10(+2.21%)
Jul 07, 2010 4.628 4.761 4.628 4.742 90,711 +0.12(+2.68%)
Jul 06, 2010 4.847 4.933 4.533 4.618 120,305 -0.13(-2.81%)
Jul 02, 2010 4.685 4.780 4.661 4.752 53,989 +0.09(+1.84%)
Jul 01, 2010 4.799 4.904 4.571 4.666 162,597 -0.15(-3.16%)
Jun 30, 2010 4.780 4.828 4.704 4.818 157,954 +0.00(+0.00%)
Jun 29, 2010 4.980 4.980 4.771 4.818 95,620 -0.42(-8.00%)
Jun 25, 2010 4.742 5.237 4.695 5.237 304,644 +0.50(+10.44%)
Jun 24, 2010 4.685 4.818 4.685 4.742 54,235 -0.10(-1.97%)
Jun 23, 2010 4.837 4.866 4.676 4.837 55,972 -0.02(-0.39%)
Jun 22, 2010 4.952 4.990 4.799 4.856 62,808 -0.08(-1.54%)
Jun 21, 2010 5.199 5.218 4.904 4.933 79,224 -0.21(-4.07%)
Jun 18, 2010 5.028 5.218 4.971 5.142 220,101 +0.15(+3.05%)
Jun 17, 2010 4.923 5.018 4.761 4.990 63,060 +0.08(+1.55%)
Jun 16, 2010 4.923 4.952 4.828 4.914 72,170 -0.07(-1.34%)
Jun 15, 2010 4.923 5.018 4.809 4.980 93,036 +0.12(+2.55%)
Jun 14, 2010 4.761 4.885 4.685 4.856 70,557 +0.10(+2.20%)
Jun 11, 2010 4.714 4.752 4.609 4.752 73,445 -0.03(-0.60%)
Jun 10, 2010 4.561 4.790 4.504 4.780 127,723 +0.31(+7.04%)
Jun 09, 2010 4.656 4.656 4.418 4.466 135,600 -0.13(-2.90%)
Jun 08, 2010 4.818 4.818 4.428 4.599 147,593 -0.18(-3.78%)
Jun 07, 2010 5.228 5.228 4.771 4.780 145,771 -0.44(-8.39%)
Jun 04, 2010 5.009 5.314 5.009 5.218 192,875 -0.08(-1.44%)
Jun 03, 2010 5.047 5.294 4.990 5.294 132,681 +0.24(+4.71%)
Jun 02, 2010 4.752 5.066 4.685 5.056 97,217 +0.31(+6.63%)
Jun 01, 2010 5.018 5.057 4.723 4.742 115,766 -0.31(-6.21%)
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%)
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.