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 (%)
Nov 28, 2014 8.370 8.513 8.170 8.256 64,014 -0.12(-1.48%)
Nov 26, 2014 8.256 8.380 8.380 8.380 111,526 +0.14(+1.68%)
Nov 25, 2014 8.332 8.463 8.132 8.242 111,594 -0.06(-0.75%)
Nov 24, 2014 8.351 8.456 8.275 8.304 139,981 -0.06(-0.68%)
Nov 21, 2014 8.494 8.523 8.361 8.361 165,038 +0.02(+0.23%)
Nov 20, 2014 8.180 8.342 8.113 8.342 206,236 +0.13(+1.62%)
Nov 19, 2014 8.504 8.542 8.159 8.208 261,017 -0.33(-3.90%)
Nov 18, 2014 8.665 8.903 8.532 8.542 245,216 -0.11(-1.32%)
Nov 17, 2014 8.589 8.675 8.475 8.656 208,122 -0.10(-1.09%)
Nov 14, 2014 8.285 8.837 8.285 8.751 286,318 +0.49(+5.88%)
Nov 13, 2014 8.799 8.889 8.208 8.265 255,056 -0.53(-6.06%)
Nov 12, 2014 8.704 8.865 8.570 8.799 360,617 +0.05(+0.54%)
Nov 11, 2014 8.561 8.780 8.446 8.751 281,164 +0.21(+2.45%)
Nov 10, 2014 8.618 8.713 8.380 8.542 204,994 -0.10(-1.21%)
Nov 07, 2014 8.427 8.656 8.259 8.646 301,318 +0.22(+2.60%)
Nov 06, 2014 8.113 8.456 8.041 8.427 282,394 +0.34(+4.24%)
Nov 05, 2014 8.389 8.389 7.980 8.085 252,286 -0.21(-2.53%)
Nov 04, 2014 8.313 8.399 8.161 8.294 283,420 +0.09(+1.04%)
Nov 03, 2014 7.980 8.456 7.618 8.208 449,903 +0.19(+2.38%)
Oct 31, 2014 7.589 8.361 7.589 8.018 468,319 -0.06(-0.71%)
Oct 30, 2014 7.951 8.218 7.846 8.075 317,329 +0.11(+1.44%)
Oct 29, 2014 7.923 8.056 7.695 7.961 242,422 +0.03(+0.36%)
Oct 28, 2014 7.504 7.961 7.426 7.932 225,549 +0.50(+6.79%)
Oct 27, 2014 7.304 7.380 7.380 7.427 194,691 +0.05(+0.65%)
Oct 24, 2014 7.542 7.608 7.342 7.380 260,532 -0.12(-1.65%)
Oct 23, 2014 7.266 7.637 7.132 7.504 292,234 +0.33(+4.65%)
Oct 22, 2014 7.389 7.685 7.170 7.170 203,201 -0.23(-3.09%)
Oct 21, 2014 7.485 7.660 7.142 7.399 217,238 -0.02(-0.26%)
Oct 20, 2014 7.399 7.580 7.351 7.418 216,708 -0.02(-0.26%)
Oct 17, 2014 7.618 7.656 7.370 7.437 196,550 -0.06(-0.76%)
Oct 16, 2014 7.037 7.580 7.037 7.494 198,803 +0.34(+4.79%)
Oct 15, 2014 7.161 7.265 6.851 7.151 438,403 -0.12(-1.70%)
Oct 14, 2014 7.608 7.921 7.237 7.275 424,308 -0.21(-2.80%)
Oct 13, 2014 7.408 7.589 7.389 7.485 495,681 +0.09(+1.16%)
Oct 10, 2014 7.485 7.627 7.380 7.399 414,533 -0.13(-1.77%)
Oct 09, 2014 7.808 7.808 7.523 7.532 312,509 -0.28(-3.54%)
Oct 08, 2014 7.532 7.894 7.523 7.808 261,973 +0.26(+3.40%)
Oct 07, 2014 7.542 7.713 7.485 7.551 310,939 -0.07(-0.94%)
Oct 06, 2014 7.875 7.923 7.618 7.623 214,284 -0.25(-3.20%)
Oct 03, 2014 8.037 8.123 7.837 7.875 169,584 -0.08(-0.96%)
Oct 02, 2014 7.799 7.999 7.656 7.951 303,148 +0.18(+2.33%)
Oct 01, 2014 8.142 8.256 7.770 7.770 538,791 -0.40(-4.90%)
Sep 30, 2014 8.456 8.570 8.104 8.170 473,987 -0.32(-3.81%)
Sep 29, 2014 8.532 8.684 8.418 8.494 190,393 -0.12(-1.44%)
Sep 26, 2014 8.599 8.684 8.570 8.618 191,921 +0.02(+0.22%)
Sep 25, 2014 8.513 8.684 8.513 8.599 292,141 +0.04(+0.44%)
Sep 24, 2014 8.627 8.742 8.513 8.561 239,987 -0.08(-0.88%)
Sep 23, 2014 8.542 8.694 8.523 8.637 588,158 +0.04(+0.44%)
Sep 22, 2014 8.484 8.665 8.427 8.599 279,449 +0.08(+0.89%)
Sep 19, 2014 8.970 8.970 8.504 8.523 482,738 -0.43(-4.79%)
Sep 18, 2014 9.142 9.142 8.875 8.951 188,808 -0.17(-1.88%)
Sep 17, 2014 9.056 9.237 8.980 9.122 217,045 +0.04(+0.42%)
Sep 16, 2014 9.608 9.808 8.932 9.084 546,752 -0.10(-1.14%)
Sep 15, 2014 9.456 9.503 8.913 9.189 440,609 -0.30(-3.11%)
Sep 12, 2014 9.513 9.532 9.303 9.484 386,001 -0.05(-0.50%)
Sep 11, 2014 9.361 9.784 9.294 9.532 539,890 +0.08(+0.81%)
Sep 10, 2014 9.380 9.617 9.130 9.456 469,228 +0.07(+0.76%)
Sep 09, 2014 10.67 11.38 9.380 9.384 1,769,027 -1.27(-11.93%)
Sep 08, 2014 9.780 11.10 9.770 10.66 1,161,052 +0.89(+9.06%)
Sep 05, 2014 9.808 9.960 9.727 9.770 302,010 -0.07(-0.68%)
Sep 04, 2014 9.780 10.38 9.741 9.837 1,285,244 +0.10(+0.98%)
Sep 03, 2014 9.999 10.09 9.703 9.741 258,812 -0.22(-2.20%)
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.