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 (%)
Jan 31, 2003 1.133 1.238 1.028 1.209 23,313 +0.06(+5.05%)
Jan 30, 2003 1.152 1.238 1.124 1.151 16,487 -0.00(-0.08%)
Jan 29, 2003 1.181 1.238 1.181 1.152 39,800 -0.05(-3.97%)
Jan 28, 2003 1.228 1.333 1.190 1.200 28,774 -0.08(-5.97%)
Jan 27, 2003 1.286 1.295 1.200 1.276 16,277 -0.02(-1.47%)
Jan 24, 2003 1.333 1.343 1.295 1.295 5,250 -0.05(-3.55%)
Jan 23, 2003 1.347 1.352 1.333 1.343 3,045 -0.02(-1.40%)
Jan 22, 2003 1.352 1.428 1.343 1.362 5,565 -0.07(-4.67%)
Jan 21, 2003 1.286 1.476 1.209 1.428 16,907 +0.09(+6.46%)
Jan 17, 2003 1.314 1.343 1.314 1.342 4,620 -0.08(-5.44%)
Jan 16, 2003 1.381 1.476 1.333 1.419 7,561 +0.10(+7.89%)
Jan 15, 2003 1.400 1.476 1.305 1.315 6,405 -0.13(-9.14%)
Jan 14, 2003 1.476 1.476 1.371 1.447 12,496 -0.01(-0.65%)
Jan 13, 2003 1.428 1.476 1.419 1.457 133,054 +0.05(+3.45%)
Jan 10, 2003 1.305 1.409 1.305 1.408 9,241 +0.08(+5.64%)
Jan 09, 2003 1.343 1.371 1.238 1.333 37,805 -0.02(-1.41%)
Jan 08, 2003 1.428 1.457 1.238 1.352 17,537 -0.08(-5.33%)
Jan 07, 2003 1.428 1.466 1.390 1.428 23,943 +0.01(+0.67%)
Jan 06, 2003 1.381 1.476 1.343 1.419 23,103 -0.01(-0.67%)
Jan 03, 2003 1.305 1.428 1.286 1.428 66,369 +0.13(+10.29%)
Jan 02, 2003 1.190 1.305 1.171 1.295 21,318 +0.18(+16.24%)
Dec 31, 2002 1.124 1.190 1.105 1.114 17,222 -0.01(-0.85%)
Dec 30, 2002 1.143 1.200 1.105 1.124 37,175 -0.07(-5.60%)
Dec 27, 2002 1.209 1.238 1.143 1.190 14,702 -0.06(-4.58%)
Dec 26, 2002 1.286 1.305 1.143 1.247 146,076 -0.04(-2.96%)
Dec 24, 2002 1.324 1.324 1.190 1.286 9,241 +0.00(+0.00%)
Dec 23, 2002 1.333 1.333 1.228 1.286 28,984 +0.00(+0.00%)
Dec 20, 2002 1.333 1.333 1.228 1.286 13,336 +0.00(+0.00%)
Dec 19, 2002 1.286 1.333 1.190 1.286 41,165 -0.01(-0.74%)
Dec 18, 2002 1.314 1.333 1.286 1.295 9,451 +0.01(+0.74%)
Dec 17, 2002 1.286 1.324 1.228 1.286 40,535 -0.05(-3.57%)
Dec 16, 2002 1.343 1.409 1.286 1.333 36,020 -0.01(-0.78%)
Dec 13, 2002 1.296 1.381 1.343 1.344 23,943 +0.02(+1.51%)
Dec 12, 2002 1.295 1.381 1.286 1.324 39,275 +0.00(+0.00%)
Dec 11, 2002 1.257 1.381 1.257 1.324 13,231 +0.01(+0.72%)
Dec 10, 2002 1.390 1.419 1.238 1.314 58,808 -0.08(-5.48%)
Dec 09, 2002 1.381 1.476 1.362 1.390 150,066 +0.05(+3.55%)
Dec 06, 2002 1.247 1.381 1.219 1.343 125,703 +0.13(+10.94%)
Dec 05, 2002 1.247 1.305 1.190 1.210 53,137 -0.08(-5.85%)
Dec 04, 2002 1.362 1.381 1.181 1.286 84,432 +0.09(+7.14%)
Dec 03, 2002 1.057 1.228 1.047 1.200 150,171 +0.17(+16.67%)
Dec 02, 2002 1.028 1.114 0.9522 1.028 229,458 +0.10(+10.20%)
Nov 29, 2002 1.028 1.028 0.9332 0.9332 155,947 -0.03(-2.97%)
Nov 27, 2002 0.9713 1.019 0.9522 0.9618 182,306 -0.07(-6.48%)
Nov 26, 2002 1.095 1.143 1.009 1.028 73,510 -0.06(-5.26%)
Nov 25, 2002 1.143 1.171 1.086 1.086 72,670 -0.08(-6.56%)
Nov 22, 2002 1.238 1.343 1.047 1.162 19,217 -0.04(-3.17%)
Nov 21, 2002 1.114 1.228 0.9999 1.200 13,126 +0.04(+3.28%)
Nov 20, 2002 1.115 1.190 1.095 1.162 14,387 +0.02(+1.58%)
Nov 19, 2002 1.133 1.228 1.028 1.144 10,396 +0.02(+1.78%)
Nov 18, 2002 1.181 1.305 1.124 1.124 11,446 -0.01(-0.84%)
Nov 15, 2002 1.171 1.257 1.124 1.133 34,865 +0.04(+3.48%)
Nov 14, 2002 1.152 1.152 1.057 1.095 59,123 +0.04(+3.60%)
Nov 13, 2002 1.047 1.190 1.009 1.057 164,243 +0.01(+0.91%)
Nov 12, 2002 1.067 1.105 1.019 1.047 93,253 -0.02(-1.70%)
Nov 11, 2002 1.124 1.189 1.047 1.066 24,993 -0.08(-6.75%)
Nov 08, 2002 1.190 1.371 1.124 1.143 66,054 -0.05(-4.00%)
Nov 07, 2002 1.333 1.428 1.190 1.190 200,579 -0.23(-16.11%)
Nov 06, 2002 1.409 1.428 1.333 1.419 9,346 -0.01(-0.67%)
Nov 05, 2002 1.552 1.589 1.428 1.428 18,167 -0.10(-6.25%)
Nov 04, 2002 1.219 1.543 1.152 1.524 213,916 +0.40(+35.48%)
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.