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

Immersion Corp (NQ: IMMR )

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2006 6.932 6.980 6.809 6.904 136,292 -0.06(-0.82%)
Dec 28, 2006 6.713 6.999 6.570 6.961 164,693 +0.25(+3.69%)
Dec 27, 2006 6.409 6.713 6.332 6.713 162,726 +0.33(+5.22%)
Dec 26, 2006 6.513 6.513 6.361 6.380 57,189 -0.10(-1.62%)
Dec 22, 2006 6.517 6.599 6.399 6.485 64,324 +0.03(+0.44%)
Dec 21, 2006 6.513 6.656 6.428 6.456 87,930 -0.06(-0.88%)
Dec 20, 2006 6.313 6.542 6.190 6.513 169,613 +0.22(+3.48%)
Dec 19, 2006 6.428 6.473 6.285 6.294 76,939 -0.16(-2.51%)
Dec 18, 2006 6.485 6.542 6.275 6.456 155,276 -0.02(-0.29%)
Dec 15, 2006 6.523 6.561 6.456 6.475 97,323 -0.08(-1.16%)
Dec 14, 2006 6.609 6.666 6.494 6.551 118,922 -0.08(-1.15%)
Dec 13, 2006 6.789 6.799 6.599 6.628 54,116 -0.13(-1.97%)
Dec 12, 2006 6.751 6.827 6.656 6.761 89,576 -0.03(-0.42%)
Dec 11, 2006 7.028 7.028 6.694 6.789 98,515 -0.23(-3.26%)
Dec 08, 2006 6.932 7.037 6.856 7.018 145,338 +0.07(+0.96%)
Dec 07, 2006 6.951 6.980 6.818 6.951 103,884 +0.13(+1.96%)
Dec 06, 2006 6.837 6.904 6.713 6.818 85,970 -0.13(-1.92%)
Dec 05, 2006 6.828 6.961 6.761 6.951 128,288 +0.07(+0.97%)
Dec 04, 2006 6.818 6.885 6.780 6.885 155,164 +0.04(+0.56%)
Dec 01, 2006 6.723 6.847 6.666 6.847 198,823 +0.13(+1.99%)
Nov 30, 2006 6.428 6.770 6.389 6.713 381,310 +0.39(+6.17%)
Nov 29, 2006 6.437 6.475 6.285 6.323 54,028 -0.10(-1.63%)
Nov 28, 2006 6.332 6.466 6.285 6.428 120,163 +0.05(+0.75%)
Nov 27, 2006 6.609 6.609 6.332 6.380 89,858 -0.24(-3.60%)
Nov 24, 2006 6.666 6.675 6.590 6.618 53,705 -0.06(-0.86%)
Nov 22, 2006 6.837 6.866 6.637 6.675 250,389 -0.22(-3.18%)
Nov 21, 2006 6.713 6.894 6.599 6.894 153,119 +0.21(+3.13%)
Nov 20, 2006 6.532 6.704 6.532 6.685 135,687 +0.09(+1.30%)
Nov 17, 2006 6.561 6.628 6.504 6.599 180,085 +0.05(+0.73%)
Nov 16, 2006 6.428 6.599 6.428 6.551 129,734 +0.15(+2.38%)
Nov 15, 2006 6.323 6.447 6.313 6.399 132,923 +0.09(+1.36%)
Nov 14, 2006 6.285 6.447 6.285 6.313 69,633 +0.01(+0.15%)
Nov 13, 2006 6.332 6.361 6.237 6.304 71,105 +0.00(+0.00%)
Nov 10, 2006 6.447 6.447 6.237 6.304 105,003 -0.07(-1.05%)
Nov 09, 2006 6.237 6.504 6.237 6.370 111,572 +0.03(+0.45%)
Nov 08, 2006 6.342 6.390 6.256 6.342 90,674 +0.00(+0.00%)
Nov 07, 2006 6.266 6.551 6.190 6.342 132,262 -0.04(-0.60%)
Nov 06, 2006 6.685 6.685 6.342 6.380 116,838 -0.27(-4.01%)
Nov 03, 2006 6.570 6.694 6.504 6.647 215,426 +0.06(+0.87%)
Nov 02, 2006 6.504 6.618 6.342 6.590 142,970 +0.09(+1.32%)
Nov 01, 2006 6.523 6.609 6.447 6.504 113,033 -0.03(-0.44%)
Oct 31, 2006 6.590 6.628 6.485 6.532 55,444 +0.01(+0.15%)
Oct 30, 2006 6.637 6.704 6.475 6.523 93,653 -0.15(-2.28%)
Oct 27, 2006 6.685 6.828 6.466 6.675 101,565 -0.11(-1.68%)
Oct 26, 2006 6.970 7.037 6.713 6.789 129,939 -0.16(-2.33%)
Oct 25, 2006 6.180 7.047 6.180 6.951 324,937 +0.76(+12.31%)
Oct 24, 2006 6.256 6.361 6.180 6.190 134,276 -0.12(-1.96%)
Oct 23, 2006 6.485 6.485 6.237 6.313 116,937 -0.19(-2.93%)
Oct 20, 2006 6.456 6.561 6.418 6.504 40,029 +0.02(+0.29%)
Oct 19, 2006 6.570 6.570 6.456 6.485 30,777 -0.08(-1.16%)
Oct 18, 2006 6.666 6.723 6.361 6.561 150,275 -0.11(-1.71%)
Oct 17, 2006 6.656 6.732 6.599 6.675 31,117 -0.08(-1.13%)
Oct 16, 2006 6.590 6.837 6.590 6.751 128,672 +0.13(+2.01%)
Oct 13, 2006 6.447 6.666 6.418 6.618 53,801 +0.07(+1.02%)
Oct 12, 2006 6.532 6.618 6.380 6.551 108,358 -0.01(-0.15%)
Oct 11, 2006 6.580 6.637 6.399 6.561 124,118 -0.10(-1.57%)
Oct 10, 2006 6.675 6.769 6.580 6.666 89,994 -0.04(-0.57%)
Oct 09, 2006 6.637 6.732 6.570 6.704 92,423 +0.00(+0.00%)
Oct 06, 2006 6.761 6.837 6.685 6.704 77,080 -0.04(-0.56%)
Oct 05, 2006 6.609 6.809 6.609 6.742 148,311 +0.17(+2.61%)
Oct 04, 2006 6.618 6.694 6.428 6.570 150,464 -0.06(-0.86%)
Oct 03, 2006 6.685 6.733 6.523 6.628 117,764 -0.06(-0.85%)
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.