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

Immersion Corp (NQ: IMMR )

7.330 +0.110 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2016 6.875 6.951 6.809 6.904 233,017 +0.07(+0.97%)
Aug 30, 2016 6.894 6.951 6.761 6.837 400,231 -0.08(-1.10%)
Aug 29, 2016 6.904 6.937 6.808 6.913 122,949 +0.05(+0.69%)
Aug 26, 2016 6.904 7.028 6.799 6.866 113,110 -0.07(-0.96%)
Aug 25, 2016 6.923 6.947 6.780 6.932 170,094 +0.01(+0.14%)
Aug 24, 2016 6.913 6.980 6.856 6.923 186,471 -0.01(-0.14%)
Aug 23, 2016 6.799 7.018 6.799 6.932 315,405 +0.19(+2.82%)
Aug 22, 2016 6.675 6.751 6.599 6.742 138,218 +0.02(+0.28%)
Aug 19, 2016 6.666 6.813 6.323 6.723 268,885 +0.03(+0.43%)
Aug 18, 2016 6.218 6.751 6.151 6.694 342,808 +0.47(+7.49%)
Aug 17, 2016 6.294 6.342 6.142 6.228 411,708 -0.08(-1.21%)
Aug 16, 2016 6.409 6.437 6.123 6.304 464,451 -0.12(-1.93%)
Aug 15, 2016 6.275 6.437 6.199 6.428 226,040 +0.16(+2.58%)
Aug 12, 2016 6.190 6.342 6.104 6.266 195,758 +0.08(+1.23%)
Aug 11, 2016 6.056 6.313 6.056 6.190 184,546 +0.13(+2.20%)
Aug 10, 2016 6.094 6.171 6.047 6.056 213,532 -0.02(-0.31%)
Aug 09, 2016 6.171 6.285 6.061 6.075 319,810 -0.08(-1.24%)
Aug 08, 2016 5.971 6.313 5.971 6.151 418,571 +0.03(+0.47%)
Aug 05, 2016 6.742 6.912 5.942 6.123 1,615,790 -1.02(-14.27%)
Aug 04, 2016 7.199 7.485 6.980 7.142 591,430 -0.03(-0.40%)
Aug 03, 2016 7.123 7.180 6.961 7.170 263,377 +0.04(+0.53%)
Aug 02, 2016 7.142 7.304 7.066 7.132 220,529 +0.03(+0.40%)
Aug 01, 2016 7.142 7.232 7.018 7.104 189,648 -0.05(-0.67%)
Jul 29, 2016 7.199 7.332 7.028 7.151 237,467 -0.08(-1.05%)
Jul 28, 2016 7.161 7.294 7.066 7.228 237,836 +0.03(+0.40%)
Jul 27, 2016 7.237 7.346 7.104 7.199 136,849 +0.01(+0.13%)
Jul 26, 2016 7.228 7.399 7.166 7.189 170,797 -0.04(-0.53%)
Jul 25, 2016 7.323 7.418 7.156 7.228 161,349 -0.07(-0.91%)
Jul 22, 2016 7.285 7.399 7.094 7.294 189,753 +0.05(+0.66%)
Jul 21, 2016 7.599 7.713 7.170 7.247 579,865 -0.38(-4.99%)
Jul 20, 2016 7.761 7.946 7.608 7.627 392,835 -0.10(-1.23%)
Jul 19, 2016 7.275 7.789 7.208 7.723 532,974 +0.58(+8.13%)
Jul 18, 2016 6.751 7.408 6.685 7.142 735,908 +0.46(+6.84%)
Jul 15, 2016 6.628 6.942 6.428 6.685 197,052 +0.08(+1.15%)
Jul 14, 2016 6.932 6.989 6.580 6.609 331,514 -0.26(-3.74%)
Jul 13, 2016 7.018 7.018 6.770 6.866 133,919 -0.13(-1.90%)
Jul 12, 2016 6.875 7.094 6.828 6.999 128,735 +0.17(+2.51%)
Jul 11, 2016 6.885 6.970 6.804 6.828 165,197 -0.04(-0.55%)
Jul 08, 2016 6.675 6.875 6.618 6.866 275,318 +0.25(+3.74%)
Jul 07, 2016 6.561 6.789 6.485 6.618 343,573 -0.01(-0.14%)
Jul 05, 2016 6.913 6.913 6.599 6.628 170,479 -0.29(-4.13%)
Jul 01, 2016 6.970 6.913 6.913 6.913 190,707 -0.08(-1.09%)
Jun 30, 2016 7.009 7.009 6.818 6.989 295,930 +0.03(+0.41%)
Jun 29, 2016 6.989 7.156 6.837 6.961 418,793 +0.12(+1.81%)
Jun 28, 2016 6.856 7.104 6.780 6.837 500,719 +0.00(+0.00%)
Jun 27, 2016 7.332 7.570 6.704 6.837 736,495 -0.30(-4.27%)
Jun 24, 2016 7.104 7.399 6.913 7.142 1,136,061 -0.46(-6.02%)
Jun 23, 2016 6.932 8.123 6.809 7.599 823,217 +0.77(+11.30%)
Jun 22, 2016 6.980 7.123 6.713 6.828 711,164 -0.05(-0.69%)
Jun 21, 2016 6.104 6.885 6.018 6.875 749,919 +0.78(+12.81%)
Jun 20, 2016 6.028 6.247 5.875 6.094 201,012 +0.12(+2.07%)
Jun 17, 2016 6.113 6.113 5.885 5.971 384,351 -0.13(-2.18%)
Jun 16, 2016 6.056 6.109 5.952 6.104 258,783 +0.01(+0.16%)
Jun 15, 2016 6.161 6.466 6.066 6.094 182,363 -0.06(-0.93%)
Jun 14, 2016 6.132 6.361 6.104 6.151 292,573 +0.01(+0.15%)
Jun 13, 2016 6.228 6.313 6.113 6.142 268,239 -0.10(-1.68%)
Jun 10, 2016 6.475 6.494 6.237 6.247 233,729 -0.25(-3.81%)
Jun 09, 2016 6.523 6.570 6.437 6.494 276,120 -0.05(-0.73%)
Jun 08, 2016 6.361 6.609 6.313 6.542 375,961 +0.21(+3.31%)
Jun 07, 2016 6.218 6.370 6.123 6.332 474,179 +0.10(+1.68%)
Jun 06, 2016 6.209 6.342 6.113 6.228 216,947 +0.02(+0.31%)
Jun 03, 2016 6.323 6.323 6.132 6.209 227,738 -0.01(-0.15%)
Jun 02, 2016 6.123 6.275 6.066 6.218 195,417 +0.08(+1.24%)
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.