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

Immersion Corp (NQ: IMMR )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2012 5.323 5.380 5.304 5.323 59,261 -0.05(-0.89%)
Jul 30, 2012 5.361 5.447 5.323 5.371 43,861 +0.04(+0.71%)
Jul 27, 2012 5.333 5.380 5.237 5.333 232,841 +0.10(+2.00%)
Jul 26, 2012 5.218 5.285 5.180 5.228 52,529 +0.09(+1.67%)
Jul 25, 2012 5.114 5.285 5.114 5.142 72,218 +0.02(+0.37%)
Jul 24, 2012 5.266 5.266 5.085 5.123 67,038 -0.10(-1.82%)
Jul 23, 2012 5.247 5.275 5.190 5.218 63,400 -0.14(-2.66%)
Jul 20, 2012 5.428 5.437 5.333 5.361 72,991 -0.11(-2.09%)
Jul 19, 2012 5.533 5.599 5.428 5.475 48,081 -0.05(-0.86%)
Jul 18, 2012 5.475 5.656 5.475 5.523 59,326 +0.05(+0.87%)
Jul 17, 2012 5.399 5.590 5.380 5.475 49,330 +0.10(+1.77%)
Jul 16, 2012 5.437 5.475 5.371 5.380 59,272 -0.04(-0.70%)
Jul 13, 2012 5.285 5.456 5.199 5.418 89,289 +0.13(+2.52%)
Jul 12, 2012 5.228 5.314 5.142 5.285 51,021 -0.01(-0.18%)
Jul 11, 2012 5.209 5.314 5.171 5.294 68,019 +0.10(+1.83%)
Jul 10, 2012 5.237 5.266 5.190 5.199 95,451 -0.04(-0.73%)
Jul 09, 2012 5.275 5.304 5.209 5.237 71,971 -0.03(-0.54%)
Jul 06, 2012 5.256 5.361 5.237 5.266 75,480 -0.07(-1.25%)
Jul 05, 2012 5.342 5.466 5.314 5.333 119,439 -0.08(-1.41%)
Jul 03, 2012 5.285 5.428 5.285 5.409 118,150 +0.07(+1.25%)
Jul 02, 2012 5.352 5.361 5.237 5.342 133,391 -0.02(-0.36%)
Jun 29, 2012 5.447 5.480 5.237 5.361 242,220 +0.04(+0.72%)
Jun 28, 2012 5.647 5.666 5.233 5.323 385,049 -0.36(-6.37%)
Jun 27, 2012 5.894 5.894 5.609 5.685 168,969 -0.21(-3.55%)
Jun 26, 2012 6.009 6.056 5.799 5.894 107,052 -0.11(-1.90%)
Jun 25, 2012 6.256 6.285 5.999 6.009 254,355 -0.67(-9.99%)
Jun 22, 2012 6.428 6.780 6.428 6.675 272,217 +0.31(+4.94%)
Jun 21, 2012 6.704 6.704 6.104 6.361 205,959 -0.35(-5.25%)
Jun 20, 2012 6.380 6.761 6.332 6.713 174,560 +0.37(+5.86%)
Jun 19, 2012 6.104 6.390 6.075 6.342 120,241 +0.29(+4.72%)
Jun 18, 2012 6.142 6.256 6.028 6.056 120,848 -0.12(-2.00%)
Jun 15, 2012 5.799 6.183 5.771 6.180 212,885 +0.35(+6.05%)
Jun 14, 2012 5.637 5.847 5.599 5.828 107,329 +0.18(+3.20%)
Jun 13, 2012 5.590 5.666 5.513 5.647 96,409 +0.03(+0.51%)
Jun 12, 2012 5.485 5.628 5.475 5.618 45,506 +0.14(+2.61%)
Jun 11, 2012 5.466 5.599 5.418 5.475 127,977 +0.08(+1.41%)
Jun 08, 2012 5.275 5.466 5.237 5.399 107,030 +0.10(+1.98%)
Jun 07, 2012 5.504 5.504 5.247 5.294 103,434 -0.14(-2.63%)
Jun 06, 2012 5.314 5.542 5.266 5.437 146,440 +0.16(+3.07%)
Jun 05, 2012 5.190 5.314 5.190 5.275 156,006 +0.08(+1.47%)
Jun 04, 2012 5.123 5.371 4.923 5.199 158,274 +0.11(+2.25%)
Jun 01, 2012 5.209 5.295 5.056 5.085 114,890 -0.26(-4.81%)
May 31, 2012 5.380 5.418 5.171 5.342 239,871 -0.01(-0.18%)
May 30, 2012 5.085 5.475 5.047 5.352 218,644 +0.22(+4.27%)
May 29, 2012 5.294 5.294 5.095 5.133 76,712 -0.14(-2.71%)
May 25, 2012 5.152 5.285 5.142 5.275 56,093 +0.13(+2.59%)
May 24, 2012 5.285 5.304 5.085 5.142 58,309 -0.15(-2.88%)
May 23, 2012 5.152 5.304 4.875 5.294 162,376 +0.10(+2.02%)
May 22, 2012 5.323 5.352 5.141 5.190 77,978 -0.15(-2.85%)
May 21, 2012 5.104 5.342 5.028 5.342 118,376 +0.24(+4.66%)
May 18, 2012 5.304 5.333 5.066 5.104 132,910 -0.21(-3.94%)
May 17, 2012 5.428 5.428 5.304 5.314 87,353 -0.11(-2.11%)
May 16, 2012 5.390 5.523 5.266 5.428 188,214 +0.04(+0.71%)
May 15, 2012 5.533 5.552 5.361 5.390 84,759 -0.13(-2.41%)
May 14, 2012 5.466 5.590 5.429 5.523 97,006 -0.01(-0.17%)
May 11, 2012 5.609 5.647 5.504 5.533 163,645 -0.10(-1.86%)
May 10, 2012 5.542 5.684 5.523 5.637 181,434 +0.11(+2.07%)
May 09, 2012 5.418 5.571 5.323 5.523 144,305 +0.04(+0.69%)
May 08, 2012 5.285 5.513 5.237 5.485 154,807 +0.17(+3.23%)
May 07, 2012 5.237 5.371 5.190 5.314 111,055 +0.04(+0.72%)
May 04, 2012 5.237 5.399 5.171 5.275 93,739 +0.02(+0.36%)
May 03, 2012 5.361 5.361 5.037 5.256 166,803 -0.13(-2.47%)
May 02, 2012 5.247 5.390 5.171 5.390 124,437 +0.09(+1.62%)
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.