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

Immersion Corp (NQ: IMMR )

8.300 +0.220 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 3.647 3.799 3.628 3.666 374,573 -0.01(-0.26%)
Feb 26, 2009 3.828 4.009 3.657 3.676 287,175 -0.19(-4.93%)
Feb 25, 2009 3.761 4.047 3.676 3.866 287,339 -0.02(-0.49%)
Feb 24, 2009 3.723 3.895 3.647 3.885 247,783 +0.21(+5.70%)
Feb 23, 2009 3.847 3.866 3.657 3.676 290,421 -0.14(-3.74%)
Feb 20, 2009 3.876 3.952 3.799 3.818 214,737 -0.12(-3.14%)
Feb 19, 2009 4.247 4.247 3.904 3.942 151,477 -0.23(-5.48%)
Feb 18, 2009 4.114 4.228 3.933 4.171 338,094 +0.12(+3.06%)
Feb 17, 2009 4.199 4.342 4.047 4.047 155,462 -0.36(-8.21%)
Feb 13, 2009 4.485 4.533 4.333 4.409 77,547 -0.06(-1.28%)
Feb 12, 2009 4.371 4.609 4.199 4.466 186,107 +0.19(+4.45%)
Feb 11, 2009 4.314 4.371 4.152 4.276 109,739 +0.00(+0.00%)
Feb 10, 2009 4.371 4.542 4.247 4.276 347,318 -0.10(-2.18%)
Feb 09, 2009 5.037 5.112 4.361 4.371 735,916 -0.67(-13.23%)
Feb 06, 2009 4.971 5.056 4.809 5.037 168,059 +0.08(+1.54%)
Feb 05, 2009 4.818 5.123 4.638 4.961 159,306 +0.11(+2.36%)
Feb 04, 2009 5.199 5.237 4.847 4.847 294,299 -0.33(-6.43%)
Feb 03, 2009 5.333 5.333 5.142 5.180 186,867 -0.10(-1.98%)
Feb 02, 2009 4.875 5.314 4.875 5.285 215,158 +0.34(+6.94%)
Jan 30, 2009 4.895 4.990 4.809 4.942 202,359 +0.10(+1.96%)
Jan 29, 2009 4.780 5.047 4.691 4.847 368,076 +0.01(+0.20%)
Jan 28, 2009 4.723 4.837 4.599 4.837 174,530 +0.25(+5.39%)
Jan 27, 2009 4.514 4.685 4.342 4.590 241,770 +0.11(+2.55%)
Jan 26, 2009 4.171 4.485 4.171 4.476 132,473 +0.34(+8.30%)
Jan 23, 2009 3.980 4.247 3.857 4.133 249,978 +0.10(+2.60%)
Jan 22, 2009 4.276 4.342 4.028 4.028 171,102 -0.27(-6.21%)
Jan 21, 2009 4.171 4.333 4.113 4.295 335,304 +0.20(+4.88%)
Jan 20, 2009 4.618 4.761 4.085 4.095 207,338 -0.64(-13.48%)
Jan 16, 2009 4.733 4.771 4.504 4.733 162,880 +0.02(+0.40%)
Jan 15, 2009 4.637 4.752 4.428 4.714 238,278 +0.05(+1.02%)
Jan 14, 2009 4.904 4.904 4.647 4.666 204,308 -0.12(-2.58%)
Jan 13, 2009 4.771 5.028 4.685 4.790 261,624 -0.04(-0.79%)
Jan 12, 2009 5.075 5.123 4.618 4.828 286,393 -0.10(-2.12%)
Jan 09, 2009 5.247 5.316 4.933 4.933 253,495 -0.29(-5.47%)
Jan 08, 2009 5.152 5.456 4.952 5.218 249,508 +0.04(+0.74%)
Jan 07, 2009 5.599 5.609 5.095 5.180 236,541 -0.45(-7.95%)
Jan 06, 2009 5.704 5.799 5.523 5.628 252,589 -0.03(-0.50%)
Jan 05, 2009 5.666 5.809 5.285 5.656 268,558 +0.08(+1.37%)
Jan 02, 2009 5.609 5.809 5.466 5.580 170,879 -0.03(-0.51%)
Dec 31, 2008 5.609 5.790 5.399 5.609 481,495 -0.01(-0.17%)
Dec 30, 2008 5.294 5.675 4.752 5.618 628,035 +0.42(+8.06%)
Dec 29, 2008 4.818 5.266 4.618 5.199 525,435 +0.33(+6.85%)
Dec 26, 2008 4.885 4.971 4.733 4.866 103,562 +0.07(+1.39%)
Dec 24, 2008 4.856 4.861 4.685 4.799 79,012 -0.03(-0.59%)
Dec 23, 2008 4.733 5.399 4.495 4.828 672,322 +0.13(+2.84%)
Dec 22, 2008 4.780 4.828 4.533 4.695 383,763 -0.11(-2.38%)
Dec 19, 2008 4.933 4.999 4.714 4.809 582,169 +0.02(+0.40%)
Dec 18, 2008 4.761 5.047 4.676 4.790 362,952 +0.03(+0.60%)
Dec 17, 2008 4.466 4.809 4.361 4.761 356,148 +0.21(+4.60%)
Dec 16, 2008 4.237 4.561 4.209 4.552 185,780 +0.34(+8.14%)
Dec 15, 2008 4.685 4.856 3.923 4.209 253,231 -0.46(-9.80%)
Dec 12, 2008 4.123 4.666 4.095 4.666 268,951 +0.41(+9.62%)
Dec 11, 2008 4.542 4.637 4.216 4.257 221,801 -0.27(-5.89%)
Dec 10, 2008 4.266 4.609 4.257 4.523 280,383 +0.36(+8.70%)
Dec 09, 2008 4.380 4.656 4.142 4.161 378,540 -0.40(-8.77%)
Dec 08, 2008 4.104 4.656 4.104 4.561 491,056 +0.55(+13.78%)
Dec 05, 2008 3.342 4.028 3.142 4.009 524,415 +0.60(+17.60%)
Dec 04, 2008 3.276 3.590 3.276 3.409 326,901 +0.06(+1.70%)
Dec 03, 2008 3.295 3.390 3.095 3.352 418,890 +0.10(+2.92%)
Dec 02, 2008 3.485 3.580 3.104 3.257 230,008 -0.13(-3.93%)
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.