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

Immersion Corp (NQ: IMMR )

8.134 +0.624 (+8.31%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 9, 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 (%)
Sep 30, 2016 7.570 7.806 7.523 7.770 230,563 +0.26(+3.42%)
Sep 29, 2016 7.647 7.647 7.437 7.513 128,432 -0.16(-2.11%)
Sep 28, 2016 7.808 8.018 7.618 7.675 288,708 -0.14(-1.83%)
Sep 27, 2016 7.618 7.846 7.618 7.818 147,668 +0.22(+2.88%)
Sep 26, 2016 7.589 7.656 7.556 7.599 166,653 -0.10(-1.24%)
Sep 23, 2016 7.656 7.823 7.561 7.694 204,417 +0.04(+0.50%)
Sep 22, 2016 7.637 7.704 7.551 7.656 151,230 +0.05(+0.63%)
Sep 21, 2016 7.580 7.637 7.475 7.608 127,032 +0.06(+0.76%)
Sep 20, 2016 7.675 7.808 7.508 7.551 388,839 -0.07(-0.87%)
Sep 19, 2016 7.342 7.869 7.256 7.618 290,387 +0.34(+4.71%)
Sep 16, 2016 7.389 7.523 7.256 7.275 301,493 -0.10(-1.42%)
Sep 15, 2016 7.180 7.418 7.162 7.380 106,804 +0.18(+2.51%)
Sep 14, 2016 7.256 7.475 7.151 7.199 142,499 -0.09(-1.18%)
Sep 13, 2016 7.456 7.485 7.170 7.285 176,478 -0.26(-3.41%)
Sep 12, 2016 7.770 7.846 7.447 7.542 229,880 -0.32(-4.12%)
Sep 09, 2016 7.713 7.942 7.589 7.866 412,009 +0.02(+0.24%)
Sep 08, 2016 7.494 8.085 7.475 7.846 358,574 +0.37(+4.97%)
Sep 07, 2016 7.332 7.485 7.142 7.475 651,063 +0.10(+1.42%)
Sep 06, 2016 7.151 7.456 6.904 7.370 269,630 +0.22(+3.06%)
Sep 02, 2016 6.989 7.151 7.151 7.151 128,958 +0.19(+2.74%)
Sep 01, 2016 6.894 6.989 6.809 6.961 160,082 +0.06(+0.83%)
Aug 31, 2016 6.875 6.951 6.809 6.904 233,017 +0.07(+0.97%)
Aug 30, 2016 6.894 6.951 6.761 6.837 400,231 -0.08(-1.10%)
Aug 29, 2016 6.904 6.937 6.808 6.913 122,949 +0.05(+0.69%)
Aug 26, 2016 6.904 7.028 6.799 6.866 113,110 -0.07(-0.96%)
Aug 25, 2016 6.923 6.947 6.780 6.932 170,094 +0.01(+0.14%)
Aug 24, 2016 6.913 6.980 6.856 6.923 186,471 -0.01(-0.14%)
Aug 23, 2016 6.799 7.018 6.799 6.932 315,405 +0.19(+2.82%)
Aug 22, 2016 6.675 6.751 6.599 6.742 138,218 +0.02(+0.28%)
Aug 19, 2016 6.666 6.813 6.323 6.723 268,885 +0.03(+0.43%)
Aug 18, 2016 6.218 6.751 6.151 6.694 342,808 +0.47(+7.49%)
Aug 17, 2016 6.294 6.342 6.142 6.228 411,708 -0.08(-1.21%)
Aug 16, 2016 6.409 6.437 6.123 6.304 464,451 -0.12(-1.93%)
Aug 15, 2016 6.275 6.437 6.199 6.428 226,040 +0.16(+2.58%)
Aug 12, 2016 6.190 6.342 6.104 6.266 195,758 +0.08(+1.23%)
Aug 11, 2016 6.056 6.313 6.056 6.190 184,546 +0.13(+2.20%)
Aug 10, 2016 6.094 6.171 6.047 6.056 213,532 -0.02(-0.31%)
Aug 09, 2016 6.171 6.285 6.061 6.075 319,810 -0.08(-1.24%)
Aug 08, 2016 5.971 6.313 5.971 6.151 418,571 +0.03(+0.47%)
Aug 05, 2016 6.742 6.912 5.942 6.123 1,615,790 -1.02(-14.27%)
Aug 04, 2016 7.199 7.485 6.980 7.142 591,430 -0.03(-0.40%)
Aug 03, 2016 7.123 7.180 6.961 7.170 263,377 +0.04(+0.53%)
Aug 02, 2016 7.142 7.304 7.066 7.132 220,529 +0.03(+0.40%)
Aug 01, 2016 7.142 7.232 7.018 7.104 189,648 -0.05(-0.67%)
Jul 29, 2016 7.199 7.332 7.028 7.151 237,467 -0.08(-1.05%)
Jul 28, 2016 7.161 7.294 7.066 7.228 237,836 +0.03(+0.40%)
Jul 27, 2016 7.237 7.346 7.104 7.199 136,849 +0.01(+0.13%)
Jul 26, 2016 7.228 7.399 7.166 7.189 170,797 -0.04(-0.53%)
Jul 25, 2016 7.323 7.418 7.156 7.228 161,349 -0.07(-0.91%)
Jul 22, 2016 7.285 7.399 7.094 7.294 189,753 +0.05(+0.66%)
Jul 21, 2016 7.599 7.713 7.170 7.247 579,865 -0.38(-4.99%)
Jul 20, 2016 7.761 7.946 7.608 7.627 392,835 -0.10(-1.23%)
Jul 19, 2016 7.275 7.789 7.208 7.723 532,974 +0.58(+8.13%)
Jul 18, 2016 6.751 7.408 6.685 7.142 735,908 +0.46(+6.84%)
Jul 15, 2016 6.628 6.942 6.428 6.685 197,052 +0.08(+1.15%)
Jul 14, 2016 6.932 6.989 6.580 6.609 331,514 -0.26(-3.74%)
Jul 13, 2016 7.018 7.018 6.770 6.866 133,919 -0.13(-1.90%)
Jul 12, 2016 6.875 7.094 6.828 6.999 128,735 +0.17(+2.51%)
Jul 11, 2016 6.885 6.970 6.804 6.828 165,197 -0.04(-0.55%)
Jul 08, 2016 6.675 6.875 6.618 6.866 275,318 +0.25(+3.74%)
Jul 07, 2016 6.561 6.789 6.485 6.618 343,573 -0.01(-0.14%)
Jul 05, 2016 6.913 6.913 6.599 6.628 170,479 -0.29(-4.13%)
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.