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

Immersion Corp (NQ: IMMR )

7.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2002 1.028 1.028 0.9332 0.9332 155,947 -0.03(-2.97%)
Nov 27, 2002 0.9713 1.019 0.9522 0.9618 182,306 -0.07(-6.48%)
Nov 26, 2002 1.095 1.143 1.009 1.028 73,510 -0.06(-5.26%)
Nov 25, 2002 1.143 1.171 1.086 1.086 72,670 -0.08(-6.56%)
Nov 22, 2002 1.238 1.343 1.047 1.162 19,217 -0.04(-3.17%)
Nov 21, 2002 1.114 1.228 0.9999 1.200 13,126 +0.04(+3.28%)
Nov 20, 2002 1.115 1.190 1.095 1.162 14,387 +0.02(+1.58%)
Nov 19, 2002 1.133 1.228 1.028 1.144 10,396 +0.02(+1.78%)
Nov 18, 2002 1.181 1.305 1.124 1.124 11,446 -0.01(-0.84%)
Nov 15, 2002 1.171 1.257 1.124 1.133 34,865 +0.04(+3.48%)
Nov 14, 2002 1.152 1.152 1.057 1.095 59,123 +0.04(+3.60%)
Nov 13, 2002 1.047 1.190 1.009 1.057 164,243 +0.01(+0.91%)
Nov 12, 2002 1.067 1.105 1.019 1.047 93,253 -0.02(-1.70%)
Nov 11, 2002 1.124 1.189 1.047 1.066 24,993 -0.08(-6.75%)
Nov 08, 2002 1.190 1.371 1.124 1.143 66,054 -0.05(-4.00%)
Nov 07, 2002 1.333 1.428 1.190 1.190 200,579 -0.23(-16.11%)
Nov 06, 2002 1.409 1.428 1.333 1.419 9,346 -0.01(-0.67%)
Nov 05, 2002 1.552 1.589 1.428 1.428 18,167 -0.10(-6.25%)
Nov 04, 2002 1.219 1.543 1.152 1.524 213,916 +0.40(+35.48%)
Nov 01, 2002 1.162 1.190 1.114 1.125 19,007 -0.07(-5.52%)
Oct 31, 2002 1.143 1.219 0.9618 1.190 294,777 +0.06(+5.48%)
Oct 30, 2002 1.381 1.381 1.095 1.128 264,113 -0.26(-18.84%)
Oct 29, 2002 1.428 1.466 1.333 1.390 253,506 -0.04(-2.67%)
Oct 28, 2002 1.247 1.438 1.238 1.428 34,234 +0.14(+11.11%)
Oct 25, 2002 1.429 1.429 1.181 1.286 97,874 -0.14(-10.00%)
Oct 24, 2002 1.676 1.676 1.324 1.428 70,288 -0.25(-14.72%)
Oct 23, 2002 1.666 1.743 1.609 1.675 12,496 -0.03(-1.68%)
Oct 22, 2002 1.647 1.762 1.638 1.704 22,473 +0.01(+0.51%)
Oct 21, 2002 1.657 1.695 1.628 1.695 9,556 +0.04(+2.30%)
Oct 18, 2002 1.809 1.952 1.619 1.657 29,929 -0.11(-6.20%)
Oct 17, 2002 1.885 1.980 1.609 1.766 137,885 -0.23(-11.62%)
Oct 16, 2002 2.285 2.381 1.885 1.999 80,231 -0.24(-10.68%)
Oct 15, 2002 2.285 2.409 2.238 2.238 46,521 -0.07(-2.89%)
Oct 14, 2002 2.381 2.382 2.190 2.304 24,363 -0.00(-0.04%)
Oct 11, 2002 2.171 2.381 2.170 2.305 15,699 +0.16(+7.60%)
Oct 10, 2002 2.028 2.143 1.952 2.143 21,108 +0.05(+2.23%)
Oct 09, 2002 2.171 2.172 2.114 2.096 12,601 -0.11(-5.13%)
Oct 08, 2002 2.381 2.381 2.190 2.209 12,181 -0.19(-7.94%)
Oct 07, 2002 2.381 2.428 2.305 2.400 14,282 +0.00(+0.00%)
Oct 04, 2002 2.438 2.504 2.171 2.400 15,017 -0.10(-4.15%)
Oct 03, 2002 2.419 2.571 2.095 2.503 46,521 -0.13(-5.09%)
Oct 02, 2002 2.381 2.971 2.381 2.638 70,412 +0.33(+14.46%)
Oct 01, 2002 2.533 2.752 2.285 2.304 16,319 -0.45(-16.26%)
Sep 30, 2002 2.419 2.752 2.162 2.752 71,095 +0.38(+16.06%)
Sep 27, 2002 1.904 2.428 1.904 2.371 79,097 +0.36(+18.01%)
Sep 26, 2002 1.914 2.009 1.904 2.009 5,040 -0.01(-0.47%)
Sep 25, 2002 1.904 2.047 1.904 2.019 68,679 -0.03(-1.40%)
Sep 24, 2002 2.133 2.133 1.952 2.047 3,465 -0.05(-2.23%)
Sep 23, 2002 2.047 2.143 1.904 2.094 73,510 -0.05(-2.27%)
Sep 20, 2002 2.047 2.143 2.047 2.143 15,962 +0.00(+0.00%)
Sep 19, 2002 1.952 2.143 1.904 2.143 12,181 +0.14(+7.14%)
Sep 18, 2002 2.066 2.075 1.915 2.000 15,752 +0.05(+2.44%)
Sep 17, 2002 2.143 2.266 1.952 1.952 50,564 -0.20(-9.29%)
Sep 16, 2002 2.228 2.228 2.047 2.152 15,857 -0.01(-0.44%)
Sep 13, 2002 2.428 2.428 2.047 2.162 34,024 -0.17(-7.35%)
Sep 12, 2002 2.475 2.475 2.333 2.333 8,296 -0.21(-8.21%)
Sep 11, 2002 2.504 2.542 2.333 2.542 22,263 +0.07(+2.65%)
Sep 10, 2002 2.209 2.476 2.209 2.476 122,867 +0.10(+4.00%)
Sep 09, 2002 2.333 2.381 2.219 2.381 257,392 -0.00(-0.06%)
Sep 06, 2002 1.971 2.522 1.952 2.382 183,671 +0.38(+19.12%)
Sep 05, 2002 1.990 2.095 1.809 2.000 91,783 -0.07(-3.23%)
Sep 04, 2002 1.714 2.095 1.571 2.066 188,292 +0.40(+24.00%)
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.