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

Immersion Corp (NQ: IMMR )

8.080 +0.570 (+7.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2011 5.752 6.009 5.571 5.694 118,710 -0.16(-2.76%)
Sep 29, 2011 5.980 5.980 5.637 5.856 112,992 +0.05(+0.82%)
Sep 28, 2011 6.228 6.323 5.809 5.809 94,004 -0.43(-6.87%)
Sep 27, 2011 6.351 6.551 6.132 6.237 111,056 +0.02(+0.31%)
Sep 26, 2011 6.113 6.228 5.932 6.218 95,856 +0.13(+2.19%)
Sep 23, 2011 5.818 6.085 5.761 6.085 95,045 +0.26(+4.41%)
Sep 22, 2011 6.199 6.351 5.761 5.828 230,095 -0.59(-9.20%)
Sep 21, 2011 6.580 6.694 6.380 6.418 223,737 -0.15(-2.32%)
Sep 20, 2011 6.532 6.599 6.361 6.570 156,809 +0.05(+0.73%)
Sep 19, 2011 6.523 6.618 6.466 6.523 39,233 -0.14(-2.14%)
Sep 16, 2011 6.685 6.759 6.532 6.666 113,339 +0.01(+0.14%)
Sep 15, 2011 6.609 6.685 6.456 6.656 93,280 +0.11(+1.75%)
Sep 14, 2011 6.532 6.666 6.351 6.542 121,315 +0.10(+1.48%)
Sep 13, 2011 6.466 6.609 6.332 6.447 129,139 +0.03(+0.44%)
Sep 12, 2011 6.199 6.504 6.199 6.418 83,173 +0.15(+2.43%)
Sep 09, 2011 6.361 6.437 6.199 6.266 113,160 -0.17(-2.66%)
Sep 08, 2011 6.628 6.923 6.390 6.437 123,092 -0.24(-3.57%)
Sep 07, 2011 6.332 6.694 6.322 6.675 130,280 +0.47(+7.52%)
Sep 06, 2011 6.151 6.332 6.123 6.209 190,836 -0.17(-2.69%)
Sep 02, 2011 6.323 6.513 6.294 6.380 152,397 -0.11(-1.76%)
Sep 01, 2011 6.713 6.866 6.428 6.494 133,663 -0.20(-2.99%)
Aug 31, 2011 6.856 6.999 6.666 6.694 194,997 -0.14(-2.09%)
Aug 30, 2011 6.904 6.904 6.590 6.837 210,025 -0.14(-2.05%)
Aug 29, 2011 6.818 6.999 6.704 6.980 156,526 +0.26(+3.82%)
Aug 26, 2011 6.370 6.856 6.240 6.723 161,262 +0.29(+4.44%)
Aug 25, 2011 6.799 6.904 6.399 6.437 218,567 -0.36(-5.32%)
Aug 24, 2011 6.704 6.894 6.580 6.799 100,650 +0.05(+0.71%)
Aug 23, 2011 6.332 6.828 6.142 6.751 240,188 +0.48(+7.59%)
Aug 22, 2011 6.628 6.628 6.190 6.275 160,252 -0.16(-2.51%)
Aug 19, 2011 6.456 6.780 6.296 6.437 264,608 -0.15(-2.31%)
Aug 18, 2011 6.447 6.694 6.399 6.590 417,106 -0.08(-1.14%)
Aug 17, 2011 6.713 6.751 6.494 6.666 149,197 -0.02(-0.28%)
Aug 16, 2011 6.761 6.961 6.628 6.685 207,912 -0.10(-1.54%)
Aug 15, 2011 6.580 6.856 6.580 6.789 158,794 +0.26(+3.94%)
Aug 12, 2011 6.561 6.609 6.285 6.532 232,311 +0.04(+0.59%)
Aug 11, 2011 6.075 6.590 5.942 6.494 434,287 +0.47(+7.74%)
Aug 10, 2011 5.961 6.304 5.856 6.028 316,829 -0.14(-2.31%)
Aug 09, 2011 6.370 6.656 5.618 6.171 615,152 -0.01(-0.15%)
Aug 08, 2011 6.313 6.447 6.104 6.180 733,703 -0.42(-6.35%)
Aug 05, 2011 7.618 7.618 6.370 6.599 958,170 -0.98(-12.94%)
Aug 04, 2011 7.951 7.999 7.466 7.580 520,408 -0.51(-6.35%)
Aug 03, 2011 8.075 8.142 7.856 8.094 330,096 +0.05(+0.59%)
Aug 02, 2011 8.189 8.189 7.961 8.046 691,028 -0.41(-4.84%)
Aug 01, 2011 8.837 8.856 8.427 8.456 237,973 -0.26(-2.95%)
Jul 29, 2011 8.875 8.875 8.570 8.713 258,392 -0.30(-3.38%)
Jul 28, 2011 8.989 9.265 8.894 9.018 135,536 +0.00(+0.00%)
Jul 27, 2011 9.427 9.427 8.770 9.018 277,169 -0.46(-4.82%)
Jul 26, 2011 9.846 9.846 9.380 9.475 198,081 -0.33(-3.40%)
Jul 25, 2011 9.570 9.960 9.389 9.808 286,579 +0.10(+1.08%)
Jul 22, 2011 9.837 10.15 9.541 9.703 490,875 +0.16(+1.70%)
Jul 21, 2011 9.522 9.608 9.256 9.541 385,356 +0.04(+0.40%)
Jul 20, 2011 9.408 9.522 9.180 9.503 216,354 +0.15(+1.63%)
Jul 19, 2011 9.180 9.465 9.134 9.351 353,694 +0.30(+3.37%)
Jul 18, 2011 8.751 9.075 8.694 9.046 165,066 +0.29(+3.26%)
Jul 15, 2011 8.751 8.799 8.608 8.761 162,451 +0.04(+0.44%)
Jul 14, 2011 8.856 8.999 8.704 8.723 253,702 -0.12(-1.40%)
Jul 13, 2011 8.599 8.856 8.599 8.846 120,307 +0.26(+2.99%)
Jul 12, 2011 8.646 8.780 8.580 8.589 168,656 -0.09(-0.99%)
Jul 11, 2011 8.713 8.894 8.523 8.675 192,622 -0.10(-1.19%)
Jul 08, 2011 8.513 8.789 8.513 8.780 209,523 +0.19(+2.22%)
Jul 07, 2011 8.427 8.623 8.304 8.589 269,172 +0.24(+2.85%)
Jul 06, 2011 8.418 8.446 8.265 8.351 110,186 -0.08(-0.90%)
Jul 05, 2011 8.066 8.446 8.056 8.427 169,584 +0.32(+4.00%)
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.