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

Immersion Corp (NQ: IMMR )

7.305 +0.035 (+0.48%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 1, 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 (%)
Jan 29, 2010 4.247 4.428 4.104 4.218 192,562 -0.01(-0.23%)
Jan 28, 2010 4.485 4.485 4.180 4.228 205,747 -0.25(-5.53%)
Jan 27, 2010 4.418 4.514 4.380 4.476 70,023 +0.02(+0.43%)
Jan 26, 2010 4.342 4.542 4.295 4.457 133,160 +0.11(+2.63%)
Jan 25, 2010 4.571 4.618 4.314 4.342 173,135 -0.20(-4.40%)
Jan 22, 2010 4.571 4.676 4.523 4.542 169,261 -0.03(-0.63%)
Jan 21, 2010 4.723 4.818 4.571 4.571 179,725 -0.11(-2.44%)
Jan 20, 2010 4.676 4.714 4.599 4.685 154,838 -0.05(-1.01%)
Jan 19, 2010 4.676 4.733 4.647 4.733 133,399 +0.06(+1.22%)
Jan 15, 2010 4.695 4.676 4.676 4.676 153,007 +0.00(+0.00%)
Jan 14, 2010 4.647 4.691 4.647 4.676 104,584 +0.05(+1.03%)
Jan 13, 2010 4.685 4.733 4.618 4.628 95,239 -0.06(-1.22%)
Jan 12, 2010 4.695 4.752 4.647 4.685 66,744 -0.04(-0.81%)
Jan 11, 2010 4.666 4.749 4.637 4.723 284,793 +0.06(+1.22%)
Jan 08, 2010 4.599 4.666 4.580 4.666 70,615 +0.07(+1.45%)
Jan 07, 2010 4.571 4.676 4.523 4.599 83,763 +0.04(+0.84%)
Jan 06, 2010 4.476 4.714 4.466 4.561 132,819 +0.10(+2.13%)
Jan 05, 2010 4.390 4.523 4.342 4.466 350,244 +0.04(+0.86%)
Jan 04, 2010 4.399 4.476 4.333 4.428 155,730 +0.07(+1.53%)
Dec 31, 2009 4.380 4.361 4.361 4.361 118,982 -0.05(-1.08%)
Dec 30, 2009 4.133 4.428 4.104 4.409 155,549 +0.25(+5.95%)
Dec 29, 2009 4.161 4.190 4.105 4.161 106,196 -0.01(-0.23%)
Dec 28, 2009 4.314 4.314 4.152 4.171 106,129 -0.14(-3.31%)
Dec 24, 2009 4.276 4.314 4.124 4.314 65,664 +0.05(+1.12%)
Dec 23, 2009 4.247 4.333 4.171 4.266 120,088 +0.03(+0.67%)
Dec 22, 2009 4.247 4.285 4.237 4.237 112,717 -0.01(-0.22%)
Dec 21, 2009 4.142 4.276 4.095 4.247 104,071 +0.11(+2.77%)
Dec 18, 2009 4.171 4.285 4.085 4.133 411,734 +0.01(+0.23%)
Dec 17, 2009 4.095 4.180 4.057 4.123 74,180 -0.01(-0.23%)
Dec 16, 2009 4.047 4.142 3.907 4.133 164,138 +0.11(+2.84%)
Dec 15, 2009 4.057 4.066 3.885 4.018 137,072 -0.04(-0.94%)
Dec 14, 2009 3.942 4.104 3.867 4.057 105,343 +0.19(+4.93%)
Dec 11, 2009 4.057 4.057 3.857 3.866 88,941 -0.16(-4.02%)
Dec 10, 2009 4.152 4.161 3.990 4.028 51,101 -0.11(-2.76%)
Dec 09, 2009 4.028 4.142 3.971 4.142 58,920 +0.10(+2.59%)
Dec 08, 2009 4.190 4.228 4.028 4.038 139,154 -0.19(-4.50%)
Dec 07, 2009 4.095 4.237 3.990 4.228 113,672 +0.16(+3.98%)
Dec 04, 2009 3.990 4.114 3.961 4.066 97,061 +0.16(+4.15%)
Dec 03, 2009 3.980 4.019 3.885 3.904 83,686 -0.08(-1.91%)
Dec 02, 2009 3.799 3.999 3.723 3.980 136,647 +0.18(+4.76%)
Dec 01, 2009 3.847 3.866 3.761 3.799 114,548 -0.01(-0.25%)
Nov 30, 2009 3.790 3.809 3.620 3.809 107,262 +0.03(+0.76%)
Nov 27, 2009 3.704 3.828 3.676 3.780 70,638 -0.03(-0.75%)
Nov 25, 2009 3.914 3.914 3.809 3.809 59,240 -0.08(-1.96%)
Nov 24, 2009 3.933 3.933 3.809 3.885 77,905 -0.04(-0.97%)
Nov 23, 2009 3.857 3.942 3.838 3.923 152,257 +0.10(+2.49%)
Nov 20, 2009 3.761 3.838 3.723 3.828 125,141 +0.05(+1.26%)
Nov 19, 2009 3.799 3.847 3.761 3.780 133,756 -0.08(-1.98%)
Nov 18, 2009 3.847 3.904 3.695 3.857 128,006 +0.00(+0.00%)
Nov 17, 2009 3.676 3.866 3.649 3.857 189,945 +0.14(+3.85%)
Nov 16, 2009 3.647 3.714 3.628 3.714 195,534 +0.05(+1.30%)
Nov 13, 2009 3.590 3.676 3.533 3.666 103,305 +0.10(+2.67%)
Nov 12, 2009 3.647 3.704 3.552 3.571 93,559 -0.10(-2.60%)
Nov 11, 2009 3.657 3.713 3.628 3.666 82,735 +0.03(+0.79%)
Nov 10, 2009 3.761 3.828 3.542 3.638 113,026 -0.16(-4.26%)
Nov 09, 2009 3.790 3.799 3.676 3.799 132,423 +0.05(+1.27%)
Nov 06, 2009 3.704 3.847 3.638 3.752 118,750 +0.02(+0.51%)
Nov 05, 2009 3.428 3.760 3.409 3.733 213,490 +0.30(+8.89%)
Nov 04, 2009 3.466 3.476 3.333 3.428 236,140 -0.01(-0.28%)
Nov 03, 2009 3.304 3.447 3.295 3.438 84,400 +0.08(+2.27%)
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.