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

Immersion Corp (NQ: IMMR )

7.510 +0.140 (+1.90%)
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 (%)
Aug 31, 2006 5.828 5.828 5.609 5.618 73,191 -0.15(-2.64%)
Aug 30, 2006 5.666 5.780 5.628 5.771 78,589 +0.14(+2.54%)
Aug 29, 2006 5.685 5.694 5.542 5.628 40,385 -0.01(-0.17%)
Aug 28, 2006 5.694 5.790 5.628 5.637 89,418 -0.08(-1.33%)
Aug 25, 2006 5.504 5.809 5.504 5.713 80,161 +0.22(+3.99%)
Aug 24, 2006 5.485 5.647 5.380 5.494 81,302 +0.05(+0.87%)
Aug 23, 2006 5.475 5.637 5.342 5.447 57,419 -0.03(-0.52%)
Aug 22, 2006 5.618 5.732 5.353 5.475 109,477 -0.15(-2.71%)
Aug 21, 2006 5.809 5.809 5.618 5.628 39,443 -0.18(-3.11%)
Aug 18, 2006 5.790 5.923 5.732 5.809 32,971 +0.00(+0.00%)
Aug 17, 2006 5.466 5.923 5.466 5.809 94,114 +0.30(+5.35%)
Aug 16, 2006 5.590 5.628 5.509 5.513 37,220 -0.07(-1.19%)
Aug 15, 2006 5.609 5.694 5.545 5.580 39,452 +0.07(+1.21%)
Aug 14, 2006 5.609 5.742 5.494 5.513 56,566 -0.09(-1.53%)
Aug 11, 2006 5.856 5.885 5.533 5.599 76,701 -0.30(-5.16%)
Aug 10, 2006 5.894 5.942 5.828 5.904 41,134 +0.07(+1.14%)
Aug 09, 2006 5.752 5.952 5.752 5.837 40,821 +0.10(+1.66%)
Aug 08, 2006 5.999 6.009 5.723 5.742 75,851 -0.27(-4.44%)
Aug 07, 2006 5.894 6.228 5.847 6.009 65,172 +0.12(+2.10%)
Aug 04, 2006 6.161 6.390 5.713 5.885 205,742 -0.28(-4.48%)
Aug 03, 2006 6.342 6.342 6.009 6.161 85,811 -0.07(-1.07%)
Aug 02, 2006 5.856 6.228 5.818 6.228 110,602 +0.38(+6.51%)
Aug 01, 2006 6.094 6.332 5.799 5.847 125,604 -0.18(-3.00%)
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%)
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.