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

Immersion Corp (NQ: IMMR )

7.260 +0.080 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2004 5.818 5.847 5.475 5.732 105,435 -0.08(-1.31%)
Aug 30, 2004 5.856 5.866 5.790 5.809 116,671 -0.03(-0.49%)
Aug 27, 2004 5.809 5.894 5.774 5.837 189,132 +0.05(+0.82%)
Aug 26, 2004 5.790 5.971 5.618 5.790 180,521 -0.05(-0.82%)
Aug 25, 2004 6.028 6.094 5.761 5.837 160,778 -0.19(-3.16%)
Aug 24, 2004 5.961 6.313 5.913 6.028 333,528 -0.09(-1.40%)
Aug 23, 2004 5.523 6.237 5.523 6.113 262,643 +0.64(+11.65%)
Aug 20, 2004 5.418 5.609 5.333 5.475 205,619 +0.23(+4.36%)
Aug 19, 2004 5.523 5.523 4.818 5.247 410,084 -0.23(-4.17%)
Aug 18, 2004 4.218 5.475 4.209 5.475 396,852 +1.17(+27.21%)
Aug 17, 2004 4.228 4.352 4.199 4.304 71,935 +0.12(+2.96%)
Aug 16, 2004 4.209 4.361 4.047 4.180 89,367 +0.00(+0.00%)
Aug 13, 2004 4.266 4.266 4.095 4.180 229,353 -0.05(-1.13%)
Aug 12, 2004 4.371 4.466 4.095 4.228 90,418 +0.02(+0.45%)
Aug 11, 2004 4.447 4.447 4.142 4.209 42,111 -0.09(-2.00%)
Aug 10, 2004 4.276 4.457 4.276 4.295 25,623 +0.06(+1.35%)
Aug 09, 2004 4.209 4.466 4.104 4.237 63,534 -0.07(-1.55%)
Aug 06, 2004 4.428 4.428 4.209 4.304 66,264 +0.04(+0.89%)
Aug 05, 2004 4.247 4.542 4.209 4.266 59,123 -0.12(-2.82%)
Aug 04, 2004 4.285 4.666 4.180 4.390 113,311 +0.25(+5.98%)
Aug 03, 2004 4.161 4.161 4.095 4.142 66,286 +0.05(+1.16%)
Aug 02, 2004 4.247 4.247 4.076 4.095 73,720 -0.15(-3.59%)
Jul 30, 2004 4.237 4.285 4.209 4.247 102,599 -0.01(-0.22%)
Jul 29, 2004 4.390 4.428 4.237 4.257 109,950 +0.07(+1.59%)
Jul 28, 2004 4.342 4.495 4.057 4.190 88,842 -0.27(-5.98%)
Jul 27, 2004 3.895 4.856 3.885 4.457 184,616 +0.62(+16.13%)
Jul 26, 2004 3.952 4.018 3.809 3.838 71,830 -0.12(-3.12%)
Jul 23, 2004 3.971 4.057 3.952 3.961 56,813 -0.13(-3.26%)
Jul 22, 2004 4.437 4.485 3.866 4.095 143,975 -0.32(-7.33%)
Jul 21, 2004 4.495 4.685 4.380 4.418 113,626 -0.19(-4.13%)
Jul 20, 2004 4.628 4.685 4.495 4.609 73,195 -0.05(-1.02%)
Jul 19, 2004 4.656 4.733 4.571 4.656 30,034 -0.07(-1.41%)
Jul 16, 2004 4.837 4.837 4.704 4.723 32,974 -0.05(-1.00%)
Jul 15, 2004 4.837 4.837 4.580 4.771 55,553 -0.05(-0.99%)
Jul 14, 2004 4.875 4.875 4.666 4.818 55,448 +0.03(+0.60%)
Jul 13, 2004 4.714 4.828 4.542 4.790 71,620 +0.13(+2.86%)
Jul 12, 2004 5.523 5.561 4.571 4.656 267,473 -0.85(-15.41%)
Jul 09, 2004 5.561 5.637 5.409 5.505 63,324 -0.01(-0.16%)
Jul 08, 2004 5.542 5.552 5.399 5.513 77,711 +0.02(+0.35%)
Jul 07, 2004 5.580 5.580 5.342 5.494 104,070 +0.00(+0.00%)
Jul 06, 2004 5.409 5.599 5.390 5.494 95,878 -0.10(-1.87%)
Jul 02, 2004 5.075 5.675 5.028 5.599 265,478 +0.54(+10.73%)
Jul 01, 2004 4.647 5.095 4.523 5.056 79,706 +0.45(+9.71%)
Jun 30, 2004 4.618 4.637 4.523 4.609 33,079 +0.07(+1.47%)
Jun 29, 2004 4.333 4.561 4.333 4.542 56,393 +0.21(+4.84%)
Jun 28, 2004 4.580 4.580 4.315 4.333 54,817 -0.23(-5.01%)
Jun 25, 2004 4.570 4.580 4.533 4.561 15,542 +0.06(+1.27%)
Jun 24, 2004 4.580 4.618 4.428 4.504 78,236 -0.10(-2.27%)
Jun 23, 2004 4.390 4.647 4.390 4.609 35,075 +0.10(+2.11%)
Jun 22, 2004 4.428 4.514 4.390 4.514 35,810 +0.10(+2.38%)
Jun 21, 2004 4.447 4.476 4.342 4.409 60,593 -0.08(-1.70%)
Jun 18, 2004 4.295 4.495 4.295 4.485 32,449 +0.11(+2.61%)
Jun 17, 2004 4.428 4.533 4.314 4.371 56,288 -0.08(-1.71%)
Jun 16, 2004 4.428 4.523 4.380 4.447 18,692 -0.05(-1.06%)
Jun 15, 2004 4.647 4.647 4.399 4.495 52,927 +0.02(+0.43%)
Jun 14, 2004 4.647 4.733 4.285 4.476 69,835 -0.16(-3.49%)
Jun 10, 2004 4.171 4.666 4.133 4.637 84,012 +0.62(+15.40%)
Jun 09, 2004 4.066 4.142 4.018 4.018 14,072 +0.06(+1.44%)
Jun 08, 2004 4.028 4.075 3.923 3.961 18,692 +0.02(+0.48%)
Jun 07, 2004 3.876 4.028 3.818 3.942 32,239 +0.05(+1.22%)
Jun 04, 2004 4.009 4.152 3.847 3.895 49,462 -0.07(-1.68%)
Jun 03, 2004 4.123 4.152 3.923 3.961 23,523 -0.24(-5.67%)
Jun 02, 2004 4.095 4.266 4.009 4.199 35,495 +0.10(+2.56%)
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.