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

Immersion Corp (NQ: IMMR )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2011 8.189 8.246 7.989 8.123 158,277 -0.06(-0.70%)
Jun 29, 2011 8.218 8.323 8.104 8.180 157,664 -0.02(-0.23%)
Jun 28, 2011 8.161 8.275 8.104 8.199 111,992 +0.03(+0.35%)
Jun 27, 2011 7.980 8.237 7.942 8.170 332,152 +0.17(+2.14%)
Jun 24, 2011 8.075 8.075 7.894 7.999 323,196 -0.08(-0.94%)
Jun 23, 2011 7.808 8.094 7.647 8.075 171,377 +0.16(+2.05%)
Jun 22, 2011 7.732 8.094 7.723 7.913 129,486 +0.10(+1.34%)
Jun 21, 2011 7.694 7.818 7.608 7.808 195,491 +0.15(+1.99%)
Jun 20, 2011 7.618 7.761 7.580 7.656 146,670 +0.00(+0.00%)
Jun 17, 2011 7.799 7.856 7.656 7.656 256,414 -0.08(-0.99%)
Jun 16, 2011 7.627 7.761 7.427 7.732 214,276 +0.11(+1.50%)
Jun 15, 2011 7.627 7.761 7.466 7.618 150,892 -0.11(-1.48%)
Jun 14, 2011 7.751 7.808 7.704 7.732 263,070 +0.11(+1.50%)
Jun 13, 2011 7.504 7.666 7.466 7.618 309,724 +0.16(+2.17%)
Jun 10, 2011 7.361 7.551 7.237 7.456 291,114 +0.02(+0.26%)
Jun 09, 2011 7.380 7.551 7.189 7.437 98,336 +0.07(+0.90%)
Jun 08, 2011 7.551 7.713 7.275 7.370 107,476 -0.22(-2.89%)
Jun 07, 2011 7.637 7.799 7.532 7.589 125,115 +0.04(+0.50%)
Jun 06, 2011 7.761 7.770 7.542 7.551 220,441 -0.23(-2.94%)
Jun 03, 2011 7.923 7.989 7.704 7.780 205,596 +0.14(+1.87%)
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%)
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.