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

Immersion Corp (NQ: IMMR )

7.370 +0.040 (+0.55%)
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 (%)
Jul 29, 2011 8.875 8.875 8.570 8.713 258,392 -0.30(-3.38%)
Jul 28, 2011 8.989 9.265 8.894 9.018 135,536 +0.00(+0.00%)
Jul 27, 2011 9.427 9.427 8.770 9.018 277,169 -0.46(-4.82%)
Jul 26, 2011 9.846 9.846 9.380 9.475 198,081 -0.33(-3.40%)
Jul 25, 2011 9.570 9.960 9.389 9.808 286,579 +0.10(+1.08%)
Jul 22, 2011 9.837 10.15 9.541 9.703 490,875 +0.16(+1.70%)
Jul 21, 2011 9.522 9.608 9.256 9.541 385,356 +0.04(+0.40%)
Jul 20, 2011 9.408 9.522 9.180 9.503 216,354 +0.15(+1.63%)
Jul 19, 2011 9.180 9.465 9.134 9.351 353,694 +0.30(+3.37%)
Jul 18, 2011 8.751 9.075 8.694 9.046 165,066 +0.29(+3.26%)
Jul 15, 2011 8.751 8.799 8.608 8.761 162,451 +0.04(+0.44%)
Jul 14, 2011 8.856 8.999 8.704 8.723 253,702 -0.12(-1.40%)
Jul 13, 2011 8.599 8.856 8.599 8.846 120,307 +0.26(+2.99%)
Jul 12, 2011 8.646 8.780 8.580 8.589 168,656 -0.09(-0.99%)
Jul 11, 2011 8.713 8.894 8.523 8.675 192,622 -0.10(-1.19%)
Jul 08, 2011 8.513 8.789 8.513 8.780 209,523 +0.19(+2.22%)
Jul 07, 2011 8.427 8.623 8.304 8.589 269,172 +0.24(+2.85%)
Jul 06, 2011 8.418 8.446 8.265 8.351 110,186 -0.08(-0.90%)
Jul 05, 2011 8.066 8.446 8.056 8.427 169,584 +0.32(+4.00%)
Jul 01, 2011 8.142 8.275 7.999 8.104 345,528 -0.02(-0.23%)
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%)
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.