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

Immersion Corp (NQ: IMMR )

7.190 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 4.123 4.240 4.009 4.237 236,774 +0.12(+3.01%)
May 28, 2009 3.990 4.476 3.904 4.114 374,069 +0.11(+2.86%)
May 27, 2009 4.057 4.142 3.942 3.999 351,778 -0.10(-2.55%)
May 26, 2009 3.818 4.133 3.685 4.104 362,611 +0.23(+5.90%)
May 22, 2009 4.161 4.161 3.876 3.876 251,321 -0.19(-4.68%)
May 21, 2009 3.990 4.152 3.904 4.066 208,924 +0.03(+0.71%)
May 20, 2009 3.980 4.133 3.933 4.038 298,315 +0.08(+1.92%)
May 19, 2009 3.857 4.038 3.761 3.961 210,550 +0.09(+2.21%)
May 18, 2009 3.847 3.895 3.741 3.876 178,639 +0.15(+4.09%)
May 15, 2009 3.666 3.895 3.622 3.723 209,544 +0.10(+2.62%)
May 14, 2009 3.476 3.685 3.447 3.628 359,064 +0.23(+6.72%)
May 13, 2009 3.438 3.571 3.390 3.400 188,382 -0.15(-4.29%)
May 12, 2009 3.571 3.638 3.400 3.552 451,186 +0.03(+0.81%)
May 11, 2009 3.428 3.571 3.428 3.523 356,939 +0.05(+1.37%)
May 08, 2009 3.514 3.638 3.380 3.476 398,784 +0.02(+0.55%)
May 07, 2009 3.666 3.714 3.361 3.457 493,550 -0.14(-4.02%)
May 06, 2009 3.885 3.961 3.571 3.601 329,083 -0.22(-5.69%)
May 05, 2009 4.028 4.257 3.771 3.818 442,879 -0.44(-10.29%)
May 04, 2009 4.257 4.333 4.040 4.257 341,345 +0.30(+7.45%)
May 01, 2009 3.980 4.076 3.847 3.961 145,732 -0.01(-0.24%)
Apr 30, 2009 3.761 4.028 3.742 3.971 248,406 +0.26(+6.92%)
Apr 29, 2009 3.609 3.757 3.609 3.714 250,375 +0.15(+4.28%)
Apr 28, 2009 3.657 3.676 3.542 3.561 221,748 -0.12(-3.36%)
Apr 27, 2009 3.761 3.828 3.685 3.685 209,683 -0.14(-3.73%)
Apr 24, 2009 3.685 3.923 3.685 3.828 358,334 +0.01(+0.25%)
Apr 23, 2009 3.904 3.933 3.771 3.818 298,119 -0.10(-2.67%)
Apr 22, 2009 3.685 3.923 3.685 3.923 157,189 +0.18(+4.83%)
Apr 21, 2009 3.619 3.742 3.552 3.742 161,971 +0.08(+2.08%)
Apr 20, 2009 4.076 4.076 3.619 3.666 235,448 -0.43(-10.47%)
Apr 17, 2009 3.676 4.257 3.676 4.095 300,735 +0.44(+11.98%)
Apr 16, 2009 3.438 3.695 3.371 3.657 152,288 +0.27(+7.87%)
Apr 15, 2009 3.371 3.438 3.371 3.390 103,204 +0.02(+0.56%)
Apr 14, 2009 3.247 3.495 3.219 3.371 145,326 +0.07(+2.02%)
Apr 13, 2009 3.238 3.323 3.200 3.304 119,162 +0.07(+2.06%)
Apr 09, 2009 3.209 3.276 3.171 3.238 220,193 +0.16(+5.26%)
Apr 08, 2009 2.895 3.104 2.885 3.076 209,228 +0.22(+7.67%)
Apr 07, 2009 2.923 2.923 2.828 2.857 187,952 -0.10(-3.54%)
Apr 06, 2009 3.047 3.095 2.904 2.961 110,269 -0.12(-4.01%)
Apr 03, 2009 3.038 3.114 2.961 3.085 65,031 +0.06(+1.89%)
Apr 02, 2009 3.028 3.190 2.981 3.028 266,022 +0.07(+2.25%)
Apr 01, 2009 2.771 2.971 2.666 2.961 131,643 +0.17(+6.14%)
Mar 31, 2009 2.723 2.857 2.666 2.790 119,666 +0.11(+4.27%)
Mar 30, 2009 2.723 2.866 2.657 2.676 155,524 -0.15(-5.39%)
Mar 26, 2009 2.752 2.857 2.647 2.828 1,019,192 +0.13(+4.95%)
Mar 25, 2009 2.819 2.847 2.628 2.695 180,036 -0.05(-1.74%)
Mar 24, 2009 2.895 2.914 2.742 2.742 214,986 -0.20(-6.80%)
Mar 23, 2009 2.909 2.966 2.714 2.942 362,278 +0.31(+11.96%)
Mar 20, 2009 2.752 2.809 2.628 2.628 232,363 -0.12(-4.50%)
Mar 19, 2009 2.847 2.904 2.523 2.752 584,400 -0.14(-4.93%)
Mar 18, 2009 3.009 3.009 2.838 2.895 226,988 -0.12(-4.10%)
Mar 17, 2009 2.895 3.019 2.828 3.019 94,530 +0.13(+4.62%)
Mar 16, 2009 3.066 3.104 2.866 2.885 140,799 -0.14(-4.72%)
Mar 13, 2009 2.914 3.104 2.895 3.028 212,655 +0.12(+4.26%)
Mar 12, 2009 2.504 2.952 2.485 2.904 369,041 +0.43(+17.31%)
Mar 11, 2009 2.514 2.590 2.428 2.476 128,445 -0.01(-0.38%)
Mar 10, 2009 2.381 2.571 2.381 2.485 231,899 +0.16(+6.97%)
Mar 09, 2009 2.447 2.647 2.285 2.323 219,011 -0.17(-6.87%)
Mar 06, 2009 2.285 2.495 2.200 2.495 410,600 +0.28(+12.45%)
Mar 05, 2009 2.552 2.623 2.219 2.219 484,370 -0.35(-13.70%)
Mar 04, 2009 2.695 2.828 2.523 2.571 407,877 -0.94(-26.83%)
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.