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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 4.199 4.437 4.199 4.332 148,081 -0.12(-2.78%)
Apr 29, 2004 4.676 4.847 4.294 4.456 301,402 -0.39(-8.05%)
Apr 28, 2004 5.258 5.305 4.714 4.846 215,152 -0.45(-8.49%)
Apr 27, 2004 5.792 5.821 5.295 5.296 165,897 -0.22(-3.98%)
Apr 26, 2004 5.687 5.916 5.496 5.515 137,706 -0.09(-1.53%)
Apr 23, 2004 5.239 5.716 5.239 5.601 213,476 +0.35(+6.73%)
Apr 22, 2004 5.439 5.534 5.038 5.248 354,326 -0.20(-3.68%)
Apr 21, 2004 5.907 5.935 5.239 5.449 504,503 -0.45(-7.61%)
Apr 20, 2004 6.699 6.813 5.811 5.897 459,125 -0.84(-12.46%)
Apr 19, 2004 7.185 7.328 6.699 6.737 219,239 -0.51(-6.98%)
Apr 16, 2004 7.157 7.271 7.099 7.242 61,726 +0.04(+0.52%)
Apr 15, 2004 7.357 7.395 7.099 7.205 81,324 -0.09(-1.29%)
Apr 14, 2004 7.500 7.500 7.195 7.300 103,960 -0.13(-1.80%)
Apr 13, 2004 7.681 7.720 7.424 7.433 117,060 -0.09(-1.14%)
Apr 12, 2004 7.681 7.824 7.443 7.519 123,663 -0.08(-1.01%)
Apr 08, 2004 7.700 7.777 7.233 7.595 185,389 -0.04(-0.50%)
Apr 07, 2004 7.634 7.767 7.586 7.634 105,428 -0.18(-2.32%)
Apr 06, 2004 7.729 7.920 7.624 7.815 110,772 -0.14(-1.80%)
Apr 05, 2004 7.557 7.968 7.548 7.958 215,362 +0.52(+6.92%)
Apr 02, 2004 7.624 7.624 7.376 7.443 100,397 +0.07(+0.91%)
Apr 01, 2004 7.319 7.481 7.281 7.376 91,489 +0.12(+1.71%)
Mar 31, 2004 7.366 7.395 7.157 7.252 109,829 -0.12(-1.68%)
Mar 30, 2004 7.366 7.443 7.290 7.376 63,822 -0.04(-0.51%)
Mar 29, 2004 7.319 7.615 7.185 7.414 164,639 -0.08(-1.02%)
Mar 26, 2004 7.462 7.681 7.185 7.491 131,942 +0.28(+3.84%)
Mar 25, 2004 7.347 7.634 6.928 7.214 142,107 +0.00(+0.00%)
Mar 24, 2004 7.595 7.691 6.966 7.214 138,230 -0.11(-1.56%)
Mar 23, 2004 6.784 7.672 6.775 7.328 276,250 +0.65(+9.71%)
Mar 22, 2004 7.452 7.605 6.460 6.679 411,336 -0.78(-10.49%)
Mar 19, 2004 7.443 7.824 7.166 7.462 173,861 -0.23(-2.98%)
Mar 18, 2004 7.949 8.073 7.586 7.691 158,561 -0.20(-2.54%)
Mar 17, 2004 7.815 8.178 7.739 7.891 147,871 +0.11(+1.47%)
Mar 16, 2004 8.359 8.407 7.529 7.777 292,075 -0.50(-6.00%)
Mar 15, 2004 8.349 8.445 8.034 8.273 150,072 +0.24(+2.97%)
Mar 12, 2004 8.359 8.397 7.834 8.034 168,097 -0.02(-0.24%)
Mar 11, 2004 8.178 8.349 7.939 8.053 221,335 -0.12(-1.52%)
Mar 10, 2004 8.607 8.607 8.015 8.178 253,823 -0.15(-1.83%)
Mar 09, 2004 9.351 9.351 8.263 8.330 340,597 -1.00(-10.74%)
Mar 08, 2004 9.752 9.914 9.303 9.332 245,649 -0.17(-1.81%)
Mar 05, 2004 9.513 9.723 9.332 9.504 275,936 -0.22(-2.26%)
Mar 04, 2004 9.189 9.742 9.189 9.723 540,344 +0.71(+7.83%)
Mar 03, 2004 9.494 9.504 8.817 9.017 245,963 -0.27(-2.88%)
Mar 02, 2004 8.874 9.676 8.760 9.284 750,781 +0.47(+5.30%)
Mar 01, 2004 9.017 9.017 8.407 8.817 389,643 +0.54(+6.57%)
Feb 27, 2004 8.636 8.712 7.910 8.273 292,389 -0.31(-3.56%)
Feb 26, 2004 8.979 9.075 8.512 8.578 243,238 -0.43(-4.77%)
Feb 25, 2004 8.550 9.199 8.454 9.008 664,322 +0.50(+5.83%)
Feb 24, 2004 8.407 8.683 8.302 8.512 405,153 +0.19(+2.29%)
Feb 23, 2004 8.492 8.779 8.263 8.321 763,252 +0.04(+0.46%)
Feb 20, 2004 7.052 8.540 6.994 8.283 789,766 +1.36(+19.72%)
Feb 19, 2004 6.870 6.985 6.584 6.918 106,895 +0.03(+0.42%)
Feb 18, 2004 7.013 7.097 6.861 6.889 17,815 -0.17(-2.43%)
Feb 17, 2004 6.966 7.319 6.966 7.061 94,948 +0.20(+2.92%)
Feb 13, 2004 7.032 7.242 6.851 6.861 62,669 -0.13(-1.91%)
Feb 12, 2004 7.443 7.443 6.918 6.994 101,236 -0.45(-6.03%)
Feb 11, 2004 7.261 7.538 7.071 7.443 153,845 +0.11(+1.56%)
Feb 10, 2004 7.223 7.901 7.023 7.328 228,881 +0.17(+2.40%)
Feb 09, 2004 7.061 7.872 7.023 7.157 199,956 +0.10(+1.35%)
Feb 06, 2004 6.775 7.137 6.775 7.061 77,656 +0.37(+5.56%)
Feb 05, 2004 6.718 6.823 6.632 6.689 35,002 +0.01(+0.14%)
Feb 04, 2004 6.994 7.147 6.679 6.679 33,116 -0.36(-5.15%)
Feb 03, 2004 6.765 7.157 6.689 7.042 103,017 +0.38(+5.73%)
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.