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

Immersion Corp (NQ: IMMR )

8.090 +0.580 (+7.72%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 9, 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 (%)
Jul 31, 2006 5.790 6.094 5.723 6.028 63,390 +0.26(+4.46%)
Jul 28, 2006 5.675 5.790 5.647 5.771 63,785 +0.15(+2.71%)
Jul 27, 2006 5.552 5.904 5.552 5.618 97,141 +0.12(+2.25%)
Jul 26, 2006 5.666 5.732 5.485 5.494 42,781 -0.22(-3.83%)
Jul 25, 2006 5.361 5.904 5.361 5.713 122,884 +0.38(+7.14%)
Jul 24, 2006 5.237 5.361 5.152 5.333 81,807 +0.14(+2.75%)
Jul 21, 2006 5.285 5.285 5.114 5.190 66,479 -0.08(-1.45%)
Jul 20, 2006 5.428 5.552 5.237 5.266 95,995 -0.12(-2.30%)
Jul 19, 2006 5.085 5.409 5.047 5.390 71,739 +0.25(+4.81%)
Jul 18, 2006 4.971 5.142 4.952 5.142 125,009 +0.21(+4.25%)
Jul 17, 2006 5.323 5.466 4.790 4.933 187,230 -0.42(-7.83%)
Jul 14, 2006 5.494 5.494 5.333 5.352 70,742 -0.11(-2.09%)
Jul 13, 2006 5.942 6.028 5.390 5.466 131,316 -0.52(-8.74%)
Jul 12, 2006 6.161 6.171 5.942 5.990 39,725 -0.22(-3.53%)
Jul 11, 2006 6.123 6.228 5.971 6.209 79,436 +0.04(+0.62%)
Jul 10, 2006 6.313 6.475 6.151 6.171 124,197 -0.17(-2.70%)
Jul 07, 2006 6.380 6.418 6.256 6.342 109,241 -0.03(-0.45%)
Jul 06, 2006 6.113 6.428 6.009 6.370 216,980 +0.24(+3.88%)
Jul 05, 2006 5.314 6.171 5.314 6.132 229,643 +0.76(+14.18%)
Jul 03, 2006 5.618 5.618 5.342 5.371 103,630 -0.21(-3.75%)
Jun 30, 2006 5.323 5.580 5.237 5.580 142,607 +0.32(+6.16%)
Jun 29, 2006 5.342 5.428 5.256 5.256 124,548 -0.09(-1.60%)
Jun 28, 2006 5.533 5.533 5.247 5.342 82,863 -0.06(-1.06%)
Jun 27, 2006 5.571 5.628 5.399 5.399 62,200 -0.16(-2.91%)
Jun 26, 2006 5.599 5.609 5.466 5.561 71,410 -0.04(-0.68%)
Jun 23, 2006 5.533 5.666 5.533 5.599 70,810 +0.07(+1.20%)
Jun 22, 2006 5.542 5.723 5.504 5.533 111,775 +0.02(+0.35%)
Jun 21, 2006 5.409 5.590 5.399 5.513 85,592 +0.08(+1.40%)
Jun 20, 2006 5.552 5.637 5.390 5.437 97,164 -0.14(-2.56%)
Jun 19, 2006 5.752 5.771 5.580 5.580 79,385 -0.19(-3.30%)
Jun 16, 2006 5.732 5.890 5.685 5.771 73,964 -0.01(-0.16%)
Jun 15, 2006 5.647 5.885 5.618 5.780 137,991 +0.08(+1.34%)
Jun 14, 2006 5.456 5.809 5.456 5.704 150,813 +0.22(+3.99%)
Jun 13, 2006 5.809 5.809 5.437 5.485 238,313 -0.34(-5.88%)
Jun 12, 2006 5.856 5.884 5.771 5.828 60,889 +0.00(+0.00%)
Jun 09, 2006 5.875 5.980 5.828 5.828 113,186 -0.05(-0.81%)
Jun 08, 2006 6.313 6.428 5.837 5.875 165,187 -0.44(-6.94%)
Jun 07, 2006 6.018 6.409 6.018 6.313 197,798 +0.30(+4.90%)
Jun 06, 2006 5.828 6.151 5.771 6.018 137,887 +0.20(+3.44%)
Jun 05, 2006 5.990 6.228 5.780 5.818 188,611 -0.16(-2.71%)
Jun 02, 2006 6.066 6.142 5.723 5.980 214,181 -0.16(-2.64%)
Jun 01, 2006 5.352 6.190 5.352 6.142 225,221 +0.77(+14.36%)
May 31, 2006 5.371 5.628 5.371 5.371 117,797 +0.00(+0.00%)
May 30, 2006 5.618 5.618 5.342 5.371 119,764 -0.26(-4.57%)
May 26, 2006 5.704 5.799 5.552 5.628 164,935 -0.04(-0.67%)
May 25, 2006 5.361 5.742 5.228 5.666 203,826 +0.31(+5.87%)
May 24, 2006 5.580 5.713 5.323 5.352 231,109 -0.26(-4.58%)
May 23, 2006 5.790 5.837 5.561 5.609 191,899 -0.10(-1.83%)
May 22, 2006 6.237 6.237 5.618 5.713 307,426 -0.59(-9.37%)
May 19, 2006 6.247 6.428 6.142 6.304 119,874 +0.00(+0.00%)
May 18, 2006 6.190 6.418 6.094 6.304 142,422 +0.11(+1.85%)
May 17, 2006 6.132 6.257 6.037 6.190 188,914 +0.07(+1.09%)
May 16, 2006 6.066 6.132 6.047 6.123 144,731 +0.06(+0.94%)
May 15, 2006 6.142 6.399 5.904 6.066 346,784 -0.02(-0.31%)
May 12, 2006 6.475 6.503 5.999 6.085 412,907 -0.39(-6.03%)
May 11, 2006 6.732 6.856 6.409 6.475 371,555 -0.45(-6.47%)
May 10, 2006 6.637 7.031 6.618 6.923 471,126 +0.35(+5.36%)
May 09, 2006 7.104 7.389 6.542 6.570 1,368,917 -1.13(-14.71%)
May 08, 2006 8.151 8.199 7.608 7.704 233,068 -0.48(-5.82%)
May 05, 2006 8.456 8.456 8.094 8.180 166,973 -0.16(-1.94%)
May 04, 2006 8.504 8.570 8.237 8.342 241,121 -0.22(-2.56%)
May 03, 2006 8.408 8.561 8.361 8.561 136,233 +0.16(+1.93%)
May 02, 2006 8.256 8.465 8.208 8.399 135,672 +0.14(+1.73%)
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.