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

Immersion Corp (NQ: IMMR )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2007 6.761 7.247 6.732 6.951 178,877 +0.14(+2.10%)
Feb 27, 2007 7.132 7.132 6.713 6.809 191,418 -0.34(-4.79%)
Feb 26, 2007 7.199 7.218 7.056 7.151 114,442 -0.07(-0.92%)
Feb 23, 2007 7.142 7.218 7.009 7.218 149,202 +0.05(+0.66%)
Feb 22, 2007 7.075 7.199 6.961 7.170 105,884 +0.12(+1.76%)
Feb 21, 2007 7.104 7.123 6.913 7.047 128,341 -0.03(-0.40%)
Feb 20, 2007 6.904 7.332 6.894 7.075 365,916 +0.24(+3.48%)
Feb 16, 2007 6.780 6.856 6.742 6.837 113,524 +0.08(+1.13%)
Feb 15, 2007 6.570 6.885 6.570 6.761 86,582 +0.18(+2.75%)
Feb 14, 2007 6.704 6.761 6.466 6.580 159,063 -0.12(-1.85%)
Feb 13, 2007 6.751 6.847 6.685 6.704 149,802 -0.02(-0.28%)
Feb 12, 2007 6.809 6.856 6.704 6.723 61,098 -0.14(-2.08%)
Feb 09, 2007 6.885 7.142 6.837 6.866 166,977 -0.28(-3.87%)
Feb 08, 2007 6.723 7.247 6.685 7.142 300,284 +0.45(+6.69%)
Feb 07, 2007 6.723 6.723 6.656 6.694 58,113 -0.01(-0.14%)
Feb 06, 2007 6.704 6.732 6.675 6.704 52,841 +0.03(+0.43%)
Feb 05, 2007 6.685 6.732 6.675 6.675 24,127 -0.05(-0.71%)
Feb 02, 2007 6.742 6.770 6.666 6.723 82,826 +0.02(+0.28%)
Feb 01, 2007 6.599 6.828 6.570 6.704 153,208 +0.14(+2.18%)
Jan 31, 2007 6.642 6.642 6.532 6.561 35,131 -0.08(-1.15%)
Jan 30, 2007 6.656 6.666 6.580 6.637 42,451 +0.01(+0.14%)
Jan 29, 2007 6.723 6.723 6.590 6.628 78,852 -0.03(-0.43%)
Jan 26, 2007 6.809 6.809 6.618 6.656 129,339 -0.06(-0.92%)
Jan 25, 2007 6.647 6.789 6.647 6.718 132,517 +0.12(+1.80%)
Jan 24, 2007 6.570 6.618 6.523 6.599 66,530 +0.04(+0.58%)
Jan 23, 2007 6.723 6.723 6.513 6.561 62,302 -0.13(-1.99%)
Jan 22, 2007 6.475 6.713 6.475 6.694 136,517 +0.25(+3.84%)
Jan 19, 2007 6.485 6.542 6.399 6.447 100,075 -0.01(-0.15%)
Jan 18, 2007 6.551 6.656 6.428 6.456 177,639 -0.12(-1.88%)
Jan 17, 2007 6.466 6.713 6.466 6.580 160,387 +0.16(+2.52%)
Jan 16, 2007 6.599 6.637 6.418 6.418 66,363 -0.21(-3.16%)
Jan 12, 2007 6.466 6.656 6.390 6.628 73,317 +0.19(+2.96%)
Jan 11, 2007 6.494 6.494 6.399 6.437 40,694 -0.09(-1.31%)
Jan 10, 2007 6.618 6.618 6.428 6.523 47,453 -0.08(-1.15%)
Jan 09, 2007 6.761 6.761 6.570 6.599 97,796 -0.13(-1.98%)
Jan 08, 2007 6.675 6.770 6.675 6.732 82,026 +0.12(+1.87%)
Jan 05, 2007 6.770 6.770 6.599 6.609 79,492 -0.14(-2.12%)
Jan 04, 2007 6.513 6.847 6.513 6.751 117,047 +0.21(+3.20%)
Jan 03, 2007 6.932 6.932 6.494 6.542 103,034 -0.36(-5.24%)
Dec 29, 2006 6.932 6.980 6.809 6.904 136,292 -0.06(-0.82%)
Dec 28, 2006 6.713 6.999 6.570 6.961 164,693 +0.25(+3.69%)
Dec 27, 2006 6.409 6.713 6.332 6.713 162,726 +0.33(+5.22%)
Dec 26, 2006 6.513 6.513 6.361 6.380 57,189 -0.10(-1.62%)
Dec 22, 2006 6.517 6.599 6.399 6.485 64,324 +0.03(+0.44%)
Dec 21, 2006 6.513 6.656 6.428 6.456 87,930 -0.06(-0.88%)
Dec 20, 2006 6.313 6.542 6.190 6.513 169,613 +0.22(+3.48%)
Dec 19, 2006 6.428 6.473 6.285 6.294 76,939 -0.16(-2.51%)
Dec 18, 2006 6.485 6.542 6.275 6.456 155,276 -0.02(-0.29%)
Dec 15, 2006 6.523 6.561 6.456 6.475 97,323 -0.08(-1.16%)
Dec 14, 2006 6.609 6.666 6.494 6.551 118,922 -0.08(-1.15%)
Dec 13, 2006 6.789 6.799 6.599 6.628 54,116 -0.13(-1.97%)
Dec 12, 2006 6.751 6.827 6.656 6.761 89,576 -0.03(-0.42%)
Dec 11, 2006 7.028 7.028 6.694 6.789 98,515 -0.23(-3.26%)
Dec 08, 2006 6.932 7.037 6.856 7.018 145,338 +0.07(+0.96%)
Dec 07, 2006 6.951 6.980 6.818 6.951 103,884 +0.13(+1.96%)
Dec 06, 2006 6.837 6.904 6.713 6.818 85,970 -0.13(-1.92%)
Dec 05, 2006 6.828 6.961 6.761 6.951 128,288 +0.07(+0.97%)
Dec 04, 2006 6.818 6.885 6.780 6.885 155,164 +0.04(+0.56%)
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.