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

Immersion Corp (NQ: IMMR )

8.300 +0.220 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 4.895 4.990 4.809 4.942 202,359 +0.10(+1.96%)
Jan 29, 2009 4.780 5.047 4.691 4.847 368,076 +0.01(+0.20%)
Jan 28, 2009 4.723 4.837 4.599 4.837 174,530 +0.25(+5.39%)
Jan 27, 2009 4.514 4.685 4.342 4.590 241,770 +0.11(+2.55%)
Jan 26, 2009 4.171 4.485 4.171 4.476 132,473 +0.34(+8.30%)
Jan 23, 2009 3.980 4.247 3.857 4.133 249,978 +0.10(+2.60%)
Jan 22, 2009 4.276 4.342 4.028 4.028 171,102 -0.27(-6.21%)
Jan 21, 2009 4.171 4.333 4.113 4.295 335,304 +0.20(+4.88%)
Jan 20, 2009 4.618 4.761 4.085 4.095 207,338 -0.64(-13.48%)
Jan 16, 2009 4.733 4.771 4.504 4.733 162,880 +0.02(+0.40%)
Jan 15, 2009 4.637 4.752 4.428 4.714 238,278 +0.05(+1.02%)
Jan 14, 2009 4.904 4.904 4.647 4.666 204,308 -0.12(-2.58%)
Jan 13, 2009 4.771 5.028 4.685 4.790 261,624 -0.04(-0.79%)
Jan 12, 2009 5.075 5.123 4.618 4.828 286,393 -0.10(-2.12%)
Jan 09, 2009 5.247 5.316 4.933 4.933 253,495 -0.29(-5.47%)
Jan 08, 2009 5.152 5.456 4.952 5.218 249,508 +0.04(+0.74%)
Jan 07, 2009 5.599 5.609 5.095 5.180 236,541 -0.45(-7.95%)
Jan 06, 2009 5.704 5.799 5.523 5.628 252,589 -0.03(-0.50%)
Jan 05, 2009 5.666 5.809 5.285 5.656 268,558 +0.08(+1.37%)
Jan 02, 2009 5.609 5.809 5.466 5.580 170,879 -0.03(-0.51%)
Dec 31, 2008 5.609 5.790 5.399 5.609 481,495 -0.01(-0.17%)
Dec 30, 2008 5.294 5.675 4.752 5.618 628,035 +0.42(+8.06%)
Dec 29, 2008 4.818 5.266 4.618 5.199 525,435 +0.33(+6.85%)
Dec 26, 2008 4.885 4.971 4.733 4.866 103,562 +0.07(+1.39%)
Dec 24, 2008 4.856 4.861 4.685 4.799 79,012 -0.03(-0.59%)
Dec 23, 2008 4.733 5.399 4.495 4.828 672,322 +0.13(+2.84%)
Dec 22, 2008 4.780 4.828 4.533 4.695 383,763 -0.11(-2.38%)
Dec 19, 2008 4.933 4.999 4.714 4.809 582,169 +0.02(+0.40%)
Dec 18, 2008 4.761 5.047 4.676 4.790 362,952 +0.03(+0.60%)
Dec 17, 2008 4.466 4.809 4.361 4.761 356,148 +0.21(+4.60%)
Dec 16, 2008 4.237 4.561 4.209 4.552 185,780 +0.34(+8.14%)
Dec 15, 2008 4.685 4.856 3.923 4.209 253,231 -0.46(-9.80%)
Dec 12, 2008 4.123 4.666 4.095 4.666 268,951 +0.41(+9.62%)
Dec 11, 2008 4.542 4.637 4.216 4.257 221,801 -0.27(-5.89%)
Dec 10, 2008 4.266 4.609 4.257 4.523 280,383 +0.36(+8.70%)
Dec 09, 2008 4.380 4.656 4.142 4.161 378,540 -0.40(-8.77%)
Dec 08, 2008 4.104 4.656 4.104 4.561 491,056 +0.55(+13.78%)
Dec 05, 2008 3.342 4.028 3.142 4.009 524,415 +0.60(+17.60%)
Dec 04, 2008 3.276 3.590 3.276 3.409 326,901 +0.06(+1.70%)
Dec 03, 2008 3.295 3.390 3.095 3.352 418,890 +0.10(+2.92%)
Dec 02, 2008 3.485 3.580 3.104 3.257 230,008 -0.13(-3.93%)
Dec 01, 2008 3.609 3.676 3.361 3.390 167,291 -0.30(-8.01%)
Nov 28, 2008 3.609 3.771 3.542 3.685 165,004 +0.01(+0.26%)
Nov 26, 2008 3.276 3.676 3.276 3.676 234,692 +0.29(+8.43%)
Nov 25, 2008 3.409 3.409 3.190 3.390 117,676 -0.05(-1.39%)
Nov 24, 2008 3.047 3.476 2.933 3.438 245,216 +0.37(+12.11%)
Nov 21, 2008 3.085 3.190 2.590 3.066 383,869 +0.06(+1.90%)
Nov 20, 2008 3.000 3.123 2.838 3.009 377,860 +0.03(+0.96%)
Nov 19, 2008 3.342 3.476 2.961 2.981 225,420 -0.36(-10.83%)
Nov 18, 2008 3.238 3.428 3.161 3.342 275,755 +0.07(+2.03%)
Nov 17, 2008 3.523 3.641 3.257 3.276 280,399 -0.29(-8.02%)
Nov 14, 2008 4.085 4.085 3.561 3.561 411,265 -0.63(-15.00%)
Nov 13, 2008 3.809 4.190 3.580 4.190 463,027 +0.39(+10.28%)
Nov 12, 2008 4.142 4.157 3.799 3.799 355,609 -0.39(-9.32%)
Nov 11, 2008 4.152 4.399 4.152 4.190 241,177 +0.03(+0.69%)
Nov 10, 2008 4.571 4.571 4.161 4.161 224,880 -0.33(-7.42%)
Nov 07, 2008 4.495 4.685 4.409 4.495 237,240 -0.01(-0.21%)
Nov 06, 2008 4.628 4.875 4.504 4.504 199,265 -0.19(-4.06%)
Nov 05, 2008 5.161 5.161 4.666 4.695 266,760 -0.57(-10.85%)
Nov 04, 2008 5.456 5.456 5.114 5.266 235,485 -0.21(-3.83%)
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.