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 (%)
Sep 30, 2005 6.780 6.780 6.618 6.675 121,245 -0.09(-1.27%)
Sep 29, 2005 6.666 6.789 6.569 6.761 321,513 +0.22(+3.35%)
Sep 28, 2005 6.656 6.656 6.380 6.542 285,987 -0.08(-1.15%)
Sep 27, 2005 6.190 6.647 6.047 6.618 502,713 +0.49(+7.92%)
Sep 26, 2005 6.085 6.180 6.018 6.132 263,664 +0.11(+1.90%)
Sep 23, 2005 6.018 6.056 5.885 6.018 259,577 +0.11(+1.94%)
Sep 22, 2005 5.904 5.952 5.609 5.904 284,371 -0.01(-0.16%)
Sep 21, 2005 5.552 5.923 5.552 5.913 536,841 +0.39(+7.07%)
Sep 20, 2005 5.485 5.571 5.390 5.523 55,602 -0.05(-0.85%)
Sep 19, 2005 5.552 5.590 5.456 5.571 29,929 +0.01(+0.17%)
Sep 16, 2005 5.675 5.771 5.180 5.561 200,088 +0.06(+1.04%)
Sep 15, 2005 5.513 5.542 5.456 5.504 70,213 +0.00(+0.00%)
Sep 14, 2005 5.523 5.561 5.466 5.504 93,883 -0.01(-0.17%)
Sep 13, 2005 5.333 5.523 5.333 5.513 93,164 +0.18(+3.39%)
Sep 12, 2005 5.209 5.380 5.209 5.333 39,841 +0.12(+2.38%)
Sep 09, 2005 5.104 5.294 5.104 5.209 74,601 +0.07(+1.30%)
Sep 08, 2005 5.209 5.237 5.142 5.142 69,270 -0.10(-1.82%)
Sep 07, 2005 5.228 5.256 5.190 5.237 73,378 +0.01(+0.18%)
Sep 06, 2005 5.314 5.418 5.145 5.228 102,255 -0.13(-2.49%)
Sep 02, 2005 5.352 5.409 5.290 5.361 48,564 -0.06(-1.05%)
Sep 01, 2005 5.399 5.428 5.371 5.418 65,699 +0.05(+0.89%)
Aug 31, 2005 5.161 5.399 5.161 5.371 36,040 +0.09(+1.62%)
Aug 30, 2005 5.104 5.361 5.104 5.285 80,656 +0.10(+1.83%)
Aug 29, 2005 5.095 5.228 5.095 5.190 75,411 -0.02(-0.37%)
Aug 26, 2005 5.247 5.304 5.095 5.209 61,448 -0.03(-0.55%)
Aug 25, 2005 5.256 5.333 5.228 5.237 58,646 -0.01(-0.16%)
Aug 24, 2005 5.066 5.247 5.047 5.246 73,644 +0.17(+3.36%)
Aug 23, 2005 5.190 5.247 4.980 5.075 197,031 -0.15(-2.91%)
Aug 22, 2005 5.199 5.266 5.152 5.228 69,224 +0.00(+0.00%)
Aug 19, 2005 5.228 5.333 5.228 5.228 41,455 -0.04(-0.72%)
Aug 18, 2005 5.275 5.380 5.247 5.266 78,494 -0.08(-1.43%)
Aug 17, 2005 5.542 5.542 5.333 5.342 47,510 -0.11(-2.09%)
Aug 16, 2005 5.428 5.533 5.428 5.456 60,888 -0.04(-0.69%)
Aug 15, 2005 5.447 5.580 5.447 5.494 72,661 +0.00(+0.00%)
Aug 12, 2005 5.542 5.656 5.333 5.494 126,960 -0.19(-3.35%)
Aug 11, 2005 5.647 5.704 5.628 5.685 84,085 +0.03(+0.51%)
Aug 10, 2005 5.609 5.713 5.542 5.656 88,017 +0.10(+1.71%)
Aug 09, 2005 5.466 5.628 5.466 5.561 23,810 +0.09(+1.57%)
Aug 08, 2005 5.618 5.628 5.437 5.475 50,723 -0.12(-2.21%)
Aug 05, 2005 5.561 5.609 5.552 5.599 24,092 +0.08(+1.38%)
Aug 04, 2005 5.475 5.609 5.475 5.523 51,342 -0.01(-0.17%)
Aug 03, 2005 5.437 5.618 5.437 5.533 76,889 +0.04(+0.69%)
Aug 02, 2005 5.447 5.542 5.399 5.494 37,546 +0.01(+0.17%)
Aug 01, 2005 5.466 5.552 5.399 5.485 49,195 +0.05(+0.88%)
Jul 29, 2005 5.437 5.485 5.352 5.437 40,347 -0.04(-0.70%)
Jul 28, 2005 5.628 5.666 5.456 5.475 67,937 -0.10(-1.71%)
Jul 27, 2005 5.713 5.713 5.571 5.571 61,832 -0.17(-2.99%)
Jul 26, 2005 5.771 5.809 5.637 5.742 143,025 +0.05(+0.84%)
Jul 25, 2005 5.732 5.742 5.475 5.694 100,786 -0.03(-0.50%)
Jul 22, 2005 5.447 5.742 5.428 5.723 181,869 +0.29(+5.25%)
Jul 21, 2005 5.352 5.504 5.275 5.437 92,212 +0.04(+0.71%)
Jul 20, 2005 5.380 5.399 5.209 5.399 64,719 +0.00(+0.00%)
Jul 19, 2005 5.333 5.466 5.333 5.399 65,537 +0.06(+1.07%)
Jul 18, 2005 5.380 5.420 5.333 5.342 94,449 -0.06(-1.06%)
Jul 15, 2005 5.418 5.418 5.294 5.399 39,234 -0.02(-0.35%)
Jul 14, 2005 5.428 5.456 5.371 5.418 46,875 +0.02(+0.35%)
Jul 13, 2005 5.437 5.447 5.333 5.399 50,425 -0.12(-2.24%)
Jul 12, 2005 5.504 5.571 5.447 5.523 47,200 +0.00(+0.00%)
Jul 11, 2005 5.352 5.523 5.294 5.523 91,947 +0.17(+3.20%)
Jul 08, 2005 5.161 5.380 5.161 5.352 58,347 +0.17(+3.31%)
Jul 07, 2005 5.142 5.190 5.123 5.180 57,652 -0.07(-1.27%)
Jul 06, 2005 5.095 5.247 5.085 5.247 26,805 +0.10(+2.04%)
Jul 05, 2005 5.123 5.209 5.123 5.142 18,062 -0.01(-0.18%)
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.