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 24, 2011 7.827 7.827 7.580 7.637 213,575 -0.12(-1.60%)
May 23, 2011 7.647 7.826 7.627 7.761 165,107 -0.09(-1.09%)
May 20, 2011 7.818 7.904 7.770 7.846 331,216 -0.03(-0.36%)
May 19, 2011 7.923 7.932 7.808 7.875 287,670 +0.02(+0.24%)
May 18, 2011 7.837 7.923 7.789 7.856 297,821 +0.04(+0.49%)
May 17, 2011 7.523 7.951 7.447 7.818 234,929 +0.27(+3.53%)
May 16, 2011 7.751 7.913 7.551 7.551 173,454 -0.23(-3.00%)
May 13, 2011 7.951 7.980 7.770 7.785 196,451 -0.13(-1.62%)
May 12, 2011 7.837 7.999 7.694 7.913 358,440 +0.10(+1.34%)
May 11, 2011 7.637 7.866 7.618 7.808 323,313 +0.05(+0.61%)
May 10, 2011 7.618 7.808 7.599 7.761 400,846 +0.08(+0.99%)
May 09, 2011 7.189 7.808 7.161 7.685 487,990 +0.05(+0.62%)
May 06, 2011 7.618 7.856 7.494 7.637 1,260,892 +0.87(+12.80%)
May 05, 2011 6.618 6.904 6.599 6.770 182,061 +0.11(+1.72%)
May 04, 2011 6.913 6.913 6.628 6.656 111,970 -0.17(-2.51%)
May 03, 2011 6.904 6.980 6.751 6.828 129,663 -0.09(-1.24%)
May 02, 2011 6.989 7.104 6.885 6.913 227,543 +0.02(+0.28%)
Apr 29, 2011 6.713 6.951 6.675 6.894 394,157 +0.19(+2.84%)
Apr 28, 2011 6.599 6.713 6.590 6.704 546,533 -0.05(-0.71%)
Apr 27, 2011 6.942 6.942 6.723 6.751 385,271 -0.14(-2.07%)
Apr 26, 2011 6.799 7.013 6.789 6.894 217,590 +0.11(+1.69%)
Apr 25, 2011 6.789 6.847 6.628 6.780 146,783 +0.02(+0.28%)
Apr 21, 2011 6.856 6.856 6.599 6.761 84,994 -0.02(-0.28%)
Apr 20, 2011 6.704 6.856 6.704 6.780 86,320 +0.21(+3.19%)
Apr 19, 2011 6.675 6.694 6.494 6.570 82,676 -0.06(-0.86%)
Apr 18, 2011 6.713 6.732 6.475 6.628 107,666 -0.23(-3.33%)
Apr 15, 2011 6.818 6.894 6.628 6.856 91,621 +0.01(+0.14%)
Apr 14, 2011 6.675 6.913 6.666 6.847 75,118 +0.06(+0.84%)
Apr 13, 2011 6.913 6.923 6.618 6.789 144,407 -0.09(-1.25%)
Apr 12, 2011 7.018 7.094 6.856 6.875 125,778 -0.20(-2.76%)
Apr 11, 2011 7.028 7.189 6.999 7.070 66,291 +0.02(+0.34%)
Apr 08, 2011 7.370 7.389 7.009 7.047 139,161 -0.32(-4.39%)
Apr 07, 2011 7.313 7.475 7.237 7.370 116,172 +0.10(+1.44%)
Apr 06, 2011 6.989 7.313 6.951 7.266 176,972 +0.31(+4.52%)
Apr 05, 2011 6.875 7.028 6.866 6.951 92,564 +0.04(+0.55%)
Apr 04, 2011 7.056 7.237 6.875 6.913 187,981 -0.22(-3.07%)
Apr 01, 2011 7.351 7.389 7.104 7.132 282,707 -0.12(-1.71%)
Mar 31, 2011 7.294 7.437 7.256 7.256 157,095 -0.05(-0.65%)
Mar 30, 2011 6.989 7.332 6.837 7.304 513,983 +0.33(+4.78%)
Mar 29, 2011 6.504 6.970 6.466 6.970 306,227 +0.49(+7.49%)
Mar 28, 2011 6.437 6.570 6.437 6.485 130,433 +0.06(+0.89%)
Mar 25, 2011 6.390 6.599 6.323 6.428 171,424 +0.05(+0.75%)
Mar 24, 2011 6.428 6.580 6.247 6.380 161,908 -0.01(-0.15%)
Mar 23, 2011 6.332 6.409 6.209 6.390 130,163 +0.07(+1.05%)
Mar 22, 2011 6.437 6.447 6.285 6.323 89,249 -0.12(-1.92%)
Mar 21, 2011 6.380 6.504 6.294 6.447 143,478 +0.13(+2.11%)
Mar 18, 2011 6.285 6.313 6.209 6.313 155,583 +0.11(+1.84%)
Mar 17, 2011 6.313 6.313 6.142 6.199 137,907 +0.03(+0.46%)
Mar 16, 2011 6.380 6.418 6.066 6.171 238,005 -0.16(-2.56%)
Mar 15, 2011 6.056 6.437 5.904 6.332 2,036,073 +0.04(+0.61%)
Mar 14, 2011 6.599 6.685 6.123 6.294 370,307 -0.29(-4.34%)
Mar 11, 2011 6.856 6.856 6.323 6.580 293,501 +0.11(+1.77%)
Mar 10, 2011 6.466 6.485 6.285 6.466 167,844 -0.14(-2.16%)
Mar 09, 2011 6.704 6.761 6.542 6.609 57,643 -0.08(-1.17%)
Mar 08, 2011 6.390 6.742 6.285 6.687 104,733 +0.30(+4.66%)
Mar 07, 2011 6.494 6.523 6.161 6.390 186,737 -0.18(-2.75%)
Mar 04, 2011 6.647 6.647 6.456 6.570 53,440 -0.10(-1.43%)
Mar 03, 2011 6.609 6.761 6.609 6.666 119,652 +0.12(+1.89%)
Mar 02, 2011 6.418 6.618 6.390 6.542 84,007 +0.10(+1.48%)
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.