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

Immersion Corp (NQ: IMMR )

7.220 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 4.199 4.266 4.047 4.076 95,699 -0.10(-2.51%)
Sep 29, 2009 4.190 4.257 4.161 4.180 67,139 -0.01(-0.23%)
Sep 28, 2009 4.047 4.237 4.047 4.190 122,187 +0.10(+2.56%)
Sep 25, 2009 3.999 4.085 3.885 4.085 114,483 +0.06(+1.42%)
Sep 24, 2009 3.999 4.055 3.914 4.028 145,285 +0.03(+0.71%)
Sep 23, 2009 4.018 4.085 3.961 3.999 101,804 -0.02(-0.47%)
Sep 22, 2009 4.076 4.085 3.999 4.018 100,370 -0.05(-1.17%)
Sep 21, 2009 3.999 4.076 3.952 4.066 128,852 +0.09(+2.15%)
Sep 18, 2009 3.942 3.980 3.761 3.980 175,217 +0.05(+1.21%)
Sep 17, 2009 3.933 3.952 3.866 3.933 106,304 +0.01(+0.24%)
Sep 16, 2009 3.942 3.952 3.876 3.923 113,175 -0.04(-0.96%)
Sep 15, 2009 3.628 4.009 3.590 3.961 310,886 +0.33(+9.19%)
Sep 14, 2009 3.619 3.676 3.580 3.628 120,239 +0.04(+1.06%)
Sep 11, 2009 3.666 3.714 3.571 3.590 121,835 -0.09(-2.33%)
Sep 10, 2009 3.609 3.714 3.580 3.676 164,749 +0.05(+1.31%)
Sep 09, 2009 3.514 3.657 3.485 3.628 122,925 +0.13(+3.81%)
Sep 08, 2009 3.666 3.695 3.409 3.495 155,098 -0.15(-4.18%)
Sep 04, 2009 3.561 3.666 3.438 3.647 134,008 +0.06(+1.59%)
Sep 03, 2009 3.580 3.599 3.361 3.590 203,168 -0.05(-1.31%)
Sep 02, 2009 3.295 3.676 3.247 3.638 675,152 +0.30(+9.14%)
Sep 01, 2009 3.599 3.723 3.314 3.333 504,373 -0.29(-7.89%)
Aug 31, 2009 3.971 4.028 3.599 3.619 544,403 -0.39(-9.74%)
Aug 28, 2009 4.028 4.047 3.980 4.009 108,041 +0.00(+0.00%)
Aug 27, 2009 4.076 4.076 3.985 4.009 117,886 -0.02(-0.47%)
Aug 26, 2009 3.961 4.028 3.942 4.028 107,498 +0.05(+1.20%)
Aug 25, 2009 4.047 4.047 3.952 3.980 143,754 -0.04(-0.95%)
Aug 24, 2009 3.961 4.018 3.961 4.018 190,781 +0.06(+1.44%)
Aug 21, 2009 4.180 4.180 3.847 3.961 369,646 -0.18(-4.37%)
Aug 20, 2009 4.123 4.142 4.018 4.142 155,098 +0.02(+0.46%)
Aug 19, 2009 3.999 4.152 3.895 4.123 136,005 +0.10(+2.36%)
Aug 18, 2009 3.914 4.076 3.904 4.028 180,671 +0.12(+3.17%)
Aug 17, 2009 4.028 4.038 3.857 3.904 250,087 -0.13(-3.30%)
Aug 14, 2009 4.228 4.237 4.028 4.038 165,152 -0.21(-4.93%)
Aug 13, 2009 4.133 4.323 4.133 4.247 94,892 +0.10(+2.53%)
Aug 12, 2009 4.028 4.228 4.028 4.142 129,196 +0.11(+2.84%)
Aug 11, 2009 4.190 4.227 4.009 4.028 146,586 -0.18(-4.30%)
Aug 10, 2009 4.047 4.304 4.047 4.209 92,388 +0.11(+2.79%)
Aug 07, 2009 4.104 4.314 4.009 4.095 236,658 +0.04(+0.94%)
Aug 06, 2009 4.123 4.161 3.914 4.057 147,331 -0.06(-1.39%)
Aug 05, 2009 4.180 4.266 3.980 4.114 101,753 -0.08(-1.82%)
Aug 04, 2009 3.980 4.266 3.952 4.190 148,601 +0.16(+4.02%)
Aug 03, 2009 4.123 4.171 3.952 4.028 120,276 +0.01(+0.24%)
Jul 31, 2009 4.114 4.199 3.999 4.018 278,235 -0.14(-3.43%)
Jul 30, 2009 4.190 4.342 4.085 4.161 150,269 +0.03(+0.69%)
Jul 29, 2009 3.980 4.142 3.857 4.133 177,149 +0.15(+3.83%)
Jul 28, 2009 4.342 4.342 3.952 3.980 331,687 -0.37(-8.53%)
Jul 27, 2009 4.028 4.437 3.904 4.352 316,397 +0.45(+11.46%)
Jul 24, 2009 3.838 3.933 3.780 3.904 171,383 +0.12(+3.27%)
Jul 23, 2009 3.723 3.933 3.723 3.780 312,324 -0.01(-0.25%)
Jul 22, 2009 3.723 3.818 3.714 3.790 87,296 +0.04(+1.02%)
Jul 21, 2009 3.818 3.838 3.723 3.752 107,272 -0.06(-1.50%)
Jul 20, 2009 3.799 3.885 3.743 3.809 150,213 +0.02(+0.50%)
Jul 17, 2009 3.818 3.885 3.752 3.790 310,478 -0.02(-0.50%)
Jul 16, 2009 3.695 3.952 3.695 3.809 479,809 +0.27(+7.53%)
Jul 15, 2009 3.571 3.619 3.466 3.542 272,391 +0.03(+0.81%)
Jul 14, 2009 3.457 3.542 3.419 3.514 92,226 +0.05(+1.37%)
Jul 13, 2009 3.466 3.571 3.419 3.466 173,555 +0.04(+1.11%)
Jul 10, 2009 3.352 3.523 3.333 3.428 132,586 +0.00(+0.00%)
Jul 09, 2009 3.390 3.561 3.390 3.428 259,356 +0.04(+1.12%)
Jul 08, 2009 3.523 3.533 3.333 3.390 221,061 -0.12(-3.52%)
Jul 07, 2009 3.533 3.619 3.504 3.514 123,624 -0.01(-0.27%)
Jul 06, 2009 3.523 3.619 3.476 3.523 171,231 -0.01(-0.27%)
Jul 02, 2009 3.619 3.628 3.438 3.533 405,310 -0.09(-2.37%)
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.