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

Immersion Corp (NQ: IMMR )

7.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 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%)
Dec 01, 2010 5.485 5.771 5.371 5.685 153,335 +0.34(+6.42%)
Nov 30, 2010 5.399 5.504 5.314 5.342 73,135 -0.14(-2.60%)
Nov 29, 2010 5.409 5.523 5.342 5.485 70,007 +0.02(+0.35%)
Nov 26, 2010 5.390 5.485 5.285 5.466 25,769 +0.01(+0.17%)
Nov 24, 2010 5.352 5.456 5.456 5.456 97,168 +0.16(+3.06%)
Nov 23, 2010 5.361 5.399 5.237 5.294 67,913 -0.15(-2.80%)
Nov 22, 2010 5.333 5.460 5.171 5.447 83,522 +0.01(+0.18%)
Nov 19, 2010 5.399 5.466 5.171 5.437 104,104 +0.04(+0.71%)
Nov 18, 2010 5.275 5.418 5.209 5.399 110,679 +0.16(+3.09%)
Nov 17, 2010 5.209 5.247 5.114 5.237 112,337 +0.06(+1.10%)
Nov 16, 2010 5.171 5.218 5.047 5.180 136,197 -0.04(-0.73%)
Nov 15, 2010 5.409 5.409 5.161 5.218 121,751 -0.16(-3.01%)
Nov 12, 2010 5.380 5.513 5.380 5.380 158,506 -0.09(-1.57%)
Nov 11, 2010 5.475 5.580 5.390 5.466 312,994 -0.08(-1.37%)
Nov 10, 2010 5.237 5.571 5.190 5.542 743,674 +0.30(+5.82%)
Nov 09, 2010 5.190 5.285 5.087 5.237 108,079 +0.03(+0.55%)
Nov 08, 2010 5.133 5.218 4.952 5.209 120,287 +0.09(+1.67%)
Nov 05, 2010 5.771 5.771 5.018 5.123 512,297 -0.60(-10.48%)
Nov 04, 2010 5.856 5.885 5.666 5.723 110,906 -0.04(-0.66%)
Nov 03, 2010 5.694 5.818 5.685 5.761 41,011 +0.06(+1.00%)
Nov 02, 2010 5.723 5.818 5.618 5.704 69,817 +0.08(+1.35%)
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.