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 28, 2011 6.828 6.828 6.609 6.761 86,239 +0.03(+0.42%)
Feb 25, 2011 6.618 6.780 6.418 6.732 80,905 +0.18(+2.76%)
Feb 24, 2011 6.447 6.675 6.256 6.551 194,330 +0.14(+2.23%)
Feb 23, 2011 6.628 6.675 6.304 6.409 187,341 -0.23(-3.44%)
Feb 22, 2011 6.780 6.951 6.618 6.637 199,217 -0.28(-3.99%)
Feb 18, 2011 7.028 7.042 6.685 6.913 255,667 -0.11(-1.63%)
Feb 17, 2011 6.818 7.208 6.780 7.028 368,952 +0.20(+2.93%)
Feb 16, 2011 6.485 6.923 6.475 6.828 279,856 +0.36(+5.60%)
Feb 15, 2011 6.294 6.475 6.294 6.466 103,964 +0.15(+2.41%)
Feb 14, 2011 6.351 6.513 6.285 6.313 99,182 -0.06(-0.90%)
Feb 11, 2011 6.132 6.370 6.132 6.370 124,219 +0.18(+2.92%)
Feb 10, 2011 6.161 6.209 6.123 6.190 39,745 -0.01(-0.15%)
Feb 09, 2011 6.142 6.266 6.056 6.199 101,695 +0.04(+0.62%)
Feb 08, 2011 6.047 6.161 5.999 6.161 83,137 +0.11(+1.89%)
Feb 07, 2011 5.952 6.237 5.875 6.047 80,293 +0.08(+1.28%)
Feb 04, 2011 5.923 5.990 5.847 5.971 65,415 +0.03(+0.48%)
Feb 03, 2011 5.856 5.942 5.771 5.942 103,196 +0.10(+1.63%)
Feb 02, 2011 5.771 5.904 5.628 5.847 51,655 +0.04(+0.66%)
Feb 01, 2011 5.656 5.952 5.637 5.809 100,975 +0.18(+3.21%)
Jan 31, 2011 5.561 5.723 5.561 5.628 133,464 +0.09(+1.55%)
Jan 28, 2011 5.752 5.752 5.533 5.542 136,994 -0.20(-3.48%)
Jan 27, 2011 5.894 5.894 5.666 5.742 57,913 -0.13(-2.27%)
Jan 26, 2011 5.666 5.952 5.647 5.875 59,118 +0.21(+3.70%)
Jan 25, 2011 5.609 5.675 5.547 5.666 83,198 +0.05(+0.85%)
Jan 24, 2011 5.599 5.666 5.494 5.618 57,595 +0.02(+0.34%)
Jan 21, 2011 5.675 5.713 5.575 5.599 191,708 -0.05(-0.84%)
Jan 20, 2011 5.742 5.742 5.571 5.647 89,501 -0.14(-2.47%)
Jan 19, 2011 6.113 6.113 5.732 5.790 114,589 -0.30(-5.00%)
Jan 18, 2011 6.190 6.332 5.990 6.094 99,977 -0.12(-1.99%)
Jan 14, 2011 6.132 6.370 6.132 6.218 145,553 +0.09(+1.40%)
Jan 13, 2011 6.161 6.209 6.066 6.132 100,081 -0.05(-0.77%)
Jan 12, 2011 6.132 6.180 6.085 6.180 110,446 +0.13(+2.20%)
Jan 11, 2011 6.209 6.313 6.037 6.047 140,584 -0.11(-1.85%)
Jan 10, 2011 5.904 6.237 5.799 6.161 179,553 +0.24(+4.02%)
Jan 07, 2011 6.037 6.037 5.790 5.923 71,717 -0.11(-1.89%)
Jan 06, 2011 6.047 6.151 5.923 6.037 94,538 +0.00(+0.00%)
Jan 05, 2011 5.913 6.047 5.904 6.037 65,338 +0.09(+1.44%)
Jan 04, 2011 6.104 6.237 5.847 5.952 141,870 -0.10(-1.57%)
Jan 03, 2011 6.428 6.513 6.028 6.047 272,599 -0.34(-5.37%)
Dec 31, 2010 6.075 6.418 5.894 6.390 899,695 +0.29(+4.68%)
Dec 30, 2010 5.390 6.161 5.237 6.104 1,567,450 +0.69(+12.65%)
Dec 29, 2010 5.494 5.494 5.333 5.418 69,672 -0.05(-0.87%)
Dec 28, 2010 5.704 5.723 5.428 5.466 102,561 -0.25(-4.33%)
Dec 27, 2010 5.666 5.723 5.552 5.713 55,266 +0.01(+0.17%)
Dec 23, 2010 5.723 5.723 5.561 5.704 76,645 -0.06(-0.99%)
Dec 22, 2010 5.837 5.856 5.713 5.761 88,520 -0.10(-1.79%)
Dec 21, 2010 5.809 5.904 5.733 5.866 521,945 +0.07(+1.15%)
Dec 20, 2010 5.771 5.856 5.694 5.799 179,793 +0.02(+0.33%)
Dec 17, 2010 5.790 5.799 5.685 5.780 194,143 +0.01(+0.16%)
Dec 16, 2010 5.713 5.780 5.656 5.771 133,618 +0.07(+1.17%)
Dec 15, 2010 5.752 5.809 5.637 5.704 369,414 -0.09(-1.48%)
Dec 14, 2010 5.837 5.894 5.713 5.790 1,297,913 -0.06(-0.98%)
Dec 13, 2010 5.913 5.952 5.809 5.847 83,339 -0.06(-0.97%)
Dec 10, 2010 5.885 5.923 5.761 5.904 118,504 +0.04(+0.65%)
Dec 09, 2010 5.771 5.913 5.637 5.866 146,918 +0.13(+2.33%)
Dec 08, 2010 5.656 5.828 5.656 5.732 133,947 +0.10(+1.86%)
Dec 07, 2010 5.742 5.761 5.590 5.628 72,199 -0.03(-0.50%)
Dec 06, 2010 5.580 5.704 5.547 5.656 48,766 +0.05(+0.85%)
Dec 03, 2010 5.571 5.666 5.523 5.609 77,975 -0.09(-1.50%)
Dec 02, 2010 5.609 5.752 5.556 5.694 72,682 +0.01(+0.17%)
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.