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

Immersion Corp (NQ: IMMR )

8.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2010 6.088 6.431 5.907 6.403 897,845 +0.29(+4.68%)
Dec 30, 2010 5.401 6.174 5.248 6.116 1,564,225 +0.69(+12.65%)
Dec 29, 2010 5.506 5.506 5.344 5.429 69,529 -0.05(-0.87%)
Dec 28, 2010 5.716 5.735 5.439 5.477 102,350 -0.25(-4.33%)
Dec 27, 2010 5.678 5.735 5.563 5.725 55,152 +0.01(+0.17%)
Dec 23, 2010 5.735 5.735 5.573 5.716 76,487 -0.06(-0.99%)
Dec 22, 2010 5.849 5.868 5.725 5.773 88,338 -0.10(-1.79%)
Dec 21, 2010 5.821 5.916 5.744 5.878 520,872 +0.07(+1.15%)
Dec 20, 2010 5.782 5.868 5.706 5.811 179,423 +0.02(+0.33%)
Dec 17, 2010 5.802 5.811 5.697 5.792 193,744 +0.01(+0.16%)
Dec 16, 2010 5.725 5.792 5.668 5.782 133,343 +0.07(+1.17%)
Dec 15, 2010 5.763 5.821 5.649 5.716 368,654 -0.09(-1.48%)
Dec 14, 2010 5.849 5.907 5.725 5.802 1,295,244 -0.06(-0.98%)
Dec 13, 2010 5.926 5.964 5.821 5.859 83,167 -0.06(-0.97%)
Dec 10, 2010 5.897 5.935 5.773 5.916 118,260 +0.04(+0.65%)
Dec 09, 2010 5.782 5.926 5.649 5.878 146,616 +0.13(+2.33%)
Dec 08, 2010 5.668 5.840 5.668 5.744 133,672 +0.10(+1.86%)
Dec 07, 2010 5.754 5.773 5.601 5.639 72,050 -0.03(-0.51%)
Dec 06, 2010 5.592 5.716 5.558 5.668 48,666 +0.05(+0.85%)
Dec 03, 2010 5.582 5.678 5.534 5.620 77,815 -0.09(-1.51%)
Dec 02, 2010 5.620 5.763 5.568 5.706 72,532 +0.01(+0.17%)
Dec 01, 2010 5.496 5.782 5.382 5.697 153,020 +0.34(+6.42%)
Nov 30, 2010 5.410 5.515 5.324 5.353 72,985 -0.14(-2.60%)
Nov 29, 2010 5.420 5.534 5.353 5.496 69,863 +0.02(+0.35%)
Nov 26, 2010 5.401 5.496 5.296 5.477 25,716 +0.01(+0.17%)
Nov 24, 2010 5.363 5.468 5.468 5.468 96,968 +0.16(+3.06%)
Nov 23, 2010 5.372 5.410 5.248 5.305 67,773 -0.15(-2.80%)
Nov 22, 2010 5.344 5.471 5.181 5.458 83,351 +0.01(+0.18%)
Nov 19, 2010 5.410 5.477 5.181 5.449 103,890 +0.04(+0.71%)
Nov 18, 2010 5.286 5.429 5.220 5.410 110,452 +0.16(+3.09%)
Nov 17, 2010 5.220 5.258 5.124 5.248 112,106 +0.06(+1.10%)
Nov 16, 2010 5.181 5.229 5.057 5.191 135,917 -0.04(-0.73%)
Nov 15, 2010 5.420 5.420 5.172 5.229 121,501 -0.16(-3.01%)
Nov 12, 2010 5.391 5.525 5.391 5.391 158,180 -0.09(-1.57%)
Nov 11, 2010 5.487 5.592 5.401 5.477 312,350 -0.08(-1.37%)
Nov 10, 2010 5.248 5.582 5.200 5.553 742,145 +0.31(+5.82%)
Nov 09, 2010 5.200 5.296 5.097 5.248 107,857 +0.03(+0.55%)
Nov 08, 2010 5.143 5.229 4.962 5.220 120,040 +0.09(+1.67%)
Nov 05, 2010 5.782 5.782 5.029 5.134 511,244 -0.60(-10.48%)
Nov 04, 2010 5.868 5.897 5.678 5.735 110,678 -0.04(-0.66%)
Nov 03, 2010 5.706 5.830 5.697 5.773 40,927 +0.06(+1.00%)
Nov 02, 2010 5.735 5.830 5.630 5.716 69,673 +0.08(+1.35%)
Nov 01, 2010 5.878 5.878 5.506 5.639 102,730 -0.23(-3.90%)
Oct 29, 2010 5.534 5.926 5.534 5.868 139,697 +0.29(+5.13%)
Oct 28, 2010 5.964 5.964 5.515 5.582 368,460 -0.32(-5.49%)
Oct 27, 2010 5.821 5.954 5.763 5.907 84,187 +0.06(+0.98%)
Oct 25, 2010 5.983 5.983 5.811 5.849 60,591 -0.06(-0.97%)
Oct 22, 2010 5.878 6.040 5.773 5.907 45,610 +0.04(+0.65%)
Oct 21, 2010 5.992 6.040 5.664 5.868 79,013 -0.10(-1.76%)
Oct 20, 2010 5.849 6.040 5.821 5.973 253,667 +0.18(+3.13%)
Oct 19, 2010 6.059 6.107 5.716 5.792 126,843 -0.40(-6.47%)
Oct 18, 2010 5.954 6.193 5.821 6.193 103,922 +0.24(+4.01%)
Oct 15, 2010 6.011 6.078 5.754 5.954 153,736 +0.04(+0.65%)
Oct 14, 2010 5.802 6.031 5.324 5.916 204,780 +0.12(+2.14%)
Oct 13, 2010 5.706 5.897 5.611 5.792 172,036 +0.14(+2.53%)
Oct 12, 2010 5.496 5.658 5.449 5.649 36,773 +0.11(+2.07%)
Oct 11, 2010 5.592 5.706 5.449 5.534 47,648 -0.08(-1.36%)
Oct 08, 2010 5.477 5.639 5.296 5.611 87,001 +0.12(+2.26%)
Oct 07, 2010 5.620 5.620 5.439 5.487 48,517 -0.09(-1.54%)
Oct 06, 2010 5.630 5.706 5.477 5.573 86,458 -0.05(-0.85%)
Oct 05, 2010 5.324 5.668 5.134 5.620 185,911 +0.38(+7.29%)
Oct 04, 2010 5.563 5.725 5.220 5.239 187,585 -0.32(-5.83%)
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.