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

Immersion Corp (NQ: IMMR )

7.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 30, 2004 6.580 6.704 6.561 6.618 90,208 +0.10(+1.46%)
Jan 29, 2004 7.132 7.132 6.504 6.523 176,215 -0.50(-7.18%)
Jan 28, 2004 7.380 7.475 6.970 7.028 78,551 -0.26(-3.53%)
Jan 27, 2004 7.675 7.675 7.161 7.285 115,306 -0.38(-4.97%)
Jan 26, 2004 7.418 7.723 7.380 7.666 53,347 +0.20(+2.68%)
Jan 23, 2004 7.751 7.758 7.380 7.466 75,610 -0.14(-1.88%)
Jan 22, 2004 7.704 8.094 7.523 7.608 108,900 -0.17(-2.20%)
Jan 21, 2004 7.818 7.989 7.570 7.780 96,719 -0.21(-2.62%)
Jan 20, 2004 7.380 7.999 7.247 7.989 229,563 +0.58(+7.84%)
Jan 16, 2004 7.208 7.647 7.208 7.408 152,902 +0.27(+3.73%)
Jan 15, 2004 7.313 7.313 7.047 7.142 126,928 -0.18(-2.47%)
Jan 14, 2004 7.256 7.427 7.256 7.323 88,490 -0.09(-1.16%)
Jan 13, 2004 7.094 7.523 7.047 7.408 158,640 +0.17(+2.37%)
Jan 12, 2004 7.189 7.332 7.142 7.237 120,936 +0.12(+1.74%)
Jan 09, 2004 7.047 7.608 6.885 7.113 485,991 -0.43(-5.68%)
Jan 08, 2004 6.561 7.666 6.475 7.542 1,040,408 +1.75(+30.26%)
Jan 07, 2004 5.799 5.809 5.694 5.790 98,694 +0.02(+0.33%)
Jan 06, 2004 5.523 5.771 5.523 5.771 115,516 +0.10(+1.68%)
Jan 05, 2004 5.571 5.704 5.342 5.675 121,712 +0.16(+2.94%)
Jan 02, 2004 5.694 5.704 5.475 5.513 49,252 -0.15(-2.69%)
Dec 31, 2003 5.533 5.666 5.533 5.666 90,733 +0.06(+1.02%)
Dec 30, 2003 5.218 5.609 5.085 5.609 118,329 +0.37(+7.09%)
Dec 29, 2003 5.247 5.285 5.142 5.237 33,983 -0.06(-1.08%)
Dec 26, 2003 5.294 5.294 5.133 5.294 20,172 +0.10(+1.83%)
Dec 24, 2003 5.228 5.228 5.142 5.199 10,575 -0.02(-0.36%)
Dec 23, 2003 5.009 5.256 5.009 5.218 26,253 +0.12(+2.43%)
Dec 22, 2003 5.180 5.228 5.037 5.095 24,437 -0.08(-1.47%)
Dec 19, 2003 5.152 5.285 5.095 5.171 17,146 -0.06(-1.09%)
Dec 18, 2003 5.123 5.247 5.123 5.228 13,147 +0.07(+1.29%)
Dec 17, 2003 5.314 5.428 5.142 5.161 59,858 -0.15(-2.87%)
Dec 16, 2003 5.285 5.333 5.218 5.314 50,144 +0.08(+1.45%)
Dec 15, 2003 5.428 5.475 5.237 5.237 24,064 -0.03(-0.54%)
Dec 12, 2003 5.399 5.542 5.237 5.266 36,083 +0.01(+0.18%)
Dec 11, 2003 5.304 5.580 5.199 5.256 22,683 +0.02(+0.36%)
Dec 10, 2003 5.323 5.323 5.199 5.237 78,131 -0.10(-1.79%)
Dec 09, 2003 5.637 5.637 5.333 5.333 35,999 -0.35(-6.20%)
Dec 08, 2003 5.732 5.752 5.571 5.685 33,598 -0.04(-0.67%)
Dec 05, 2003 5.409 5.723 5.380 5.723 80,280 +0.31(+5.81%)
Dec 04, 2003 5.542 5.542 5.390 5.409 29,132 -0.13(-2.41%)
Dec 03, 2003 5.342 5.542 5.171 5.542 103,545 +0.35(+6.79%)
Dec 02, 2003 5.066 5.542 5.066 5.190 79,591 +0.07(+1.30%)
Dec 01, 2003 4.999 5.142 4.999 5.123 70,995 +0.08(+1.51%)
Nov 28, 2003 4.676 5.171 4.666 5.047 104,190 -0.04(-0.75%)
Nov 26, 2003 5.047 5.171 4.952 5.085 55,096 +0.08(+1.52%)
Nov 25, 2003 5.142 5.180 4.952 5.009 59,450 -0.10(-2.05%)
Nov 24, 2003 5.142 5.237 5.104 5.114 35,186 -0.04(-0.74%)
Nov 21, 2003 5.066 5.180 5.123 5.152 25,850 +0.09(+1.69%)
Nov 20, 2003 5.114 5.304 5.066 5.066 49,908 -0.22(-4.14%)
Nov 19, 2003 5.352 5.352 5.152 5.285 63,850 -0.17(-3.14%)
Nov 18, 2003 5.247 5.542 5.247 5.456 50,571 +0.30(+5.92%)
Nov 17, 2003 5.533 5.580 5.152 5.152 94,800 -0.51(-9.08%)
Nov 14, 2003 5.723 5.742 5.533 5.666 46,575 -0.12(-2.14%)
Nov 13, 2003 5.704 5.809 5.599 5.790 45,373 +0.09(+1.50%)
Nov 12, 2003 5.542 5.732 5.447 5.704 78,234 +0.16(+2.92%)
Nov 11, 2003 5.723 5.762 5.542 5.542 35,702 -0.17(-2.95%)
Nov 10, 2003 5.818 5.828 5.628 5.711 41,660 -0.00(-0.05%)
Nov 07, 2003 5.809 5.875 5.713 5.713 39,917 -0.10(-1.80%)
Nov 06, 2003 5.790 5.923 5.704 5.818 61,217 +0.06(+0.99%)
Nov 05, 2003 5.847 5.923 5.618 5.761 151,361 -0.10(-1.63%)
Nov 04, 2003 5.142 6.001 5.066 5.856 678,868 +0.88(+17.59%)
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.