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

Immersion Corp (NQ: IMMR )

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2012 6.266 6.599 6.180 6.599 163,639 +0.32(+5.16%)
Dec 28, 2012 6.161 6.351 6.123 6.275 55,042 +0.10(+1.70%)
Dec 27, 2012 6.247 6.247 6.066 6.171 56,241 -0.09(-1.37%)
Dec 26, 2012 6.275 6.342 6.123 6.256 42,075 +0.00(+0.00%)
Dec 24, 2012 6.190 6.266 6.161 6.256 22,708 +0.06(+0.92%)
Dec 21, 2012 6.275 6.275 6.075 6.199 152,453 -0.11(-1.81%)
Dec 20, 2012 6.142 6.380 5.952 6.314 80,927 +0.16(+2.63%)
Dec 19, 2012 6.266 6.399 6.134 6.151 91,287 -0.13(-2.12%)
Dec 18, 2012 6.228 6.332 6.211 6.285 91,289 +0.08(+1.23%)
Dec 17, 2012 6.104 6.237 6.050 6.209 70,960 +0.12(+2.03%)
Dec 14, 2012 6.075 6.104 5.961 6.085 56,695 -0.03(-0.47%)
Dec 13, 2012 6.247 6.475 6.028 6.113 51,502 -0.17(-2.73%)
Dec 12, 2012 6.409 6.466 6.218 6.285 89,341 -0.14(-2.22%)
Dec 11, 2012 6.190 6.428 6.037 6.428 99,351 +0.29(+4.65%)
Dec 10, 2012 6.094 6.161 6.047 6.142 82,783 +0.04(+0.62%)
Dec 07, 2012 5.990 6.132 5.866 6.104 85,221 +0.16(+2.72%)
Dec 06, 2012 5.952 5.999 5.828 5.942 51,542 -0.03(-0.48%)
Dec 05, 2012 6.028 6.071 5.875 5.971 94,533 -0.05(-0.79%)
Dec 04, 2012 6.018 6.180 5.904 6.018 107,128 -0.24(-3.81%)
Nov 30, 2012 6.047 6.370 5.952 6.256 252,277 +0.23(+3.79%)
Nov 29, 2012 6.437 6.542 5.952 6.028 329,002 -0.32(-5.10%)
Nov 28, 2012 5.904 6.380 5.818 6.351 524,546 +0.33(+5.54%)
Nov 27, 2012 5.342 6.085 5.247 6.018 1,256,709 +1.55(+34.75%)
Nov 26, 2012 4.533 4.533 4.457 4.466 56,856 -0.10(-2.09%)
Nov 23, 2012 4.590 4.637 4.523 4.561 26,772 -0.03(-0.62%)
Nov 21, 2012 4.504 4.666 4.504 4.590 26,203 +0.14(+3.21%)
Nov 20, 2012 4.609 4.609 4.428 4.447 39,019 -0.19(-4.11%)
Nov 19, 2012 4.637 4.828 4.561 4.637 73,847 +0.07(+1.46%)
Nov 16, 2012 4.818 4.818 4.504 4.571 143,659 -0.28(-5.70%)
Nov 15, 2012 5.171 5.190 4.780 4.847 134,341 -0.30(-5.91%)
Nov 14, 2012 5.485 5.513 5.152 5.152 132,427 -0.33(-6.08%)
Nov 13, 2012 4.895 5.513 4.704 5.485 441,197 +0.63(+12.94%)
Nov 12, 2012 4.761 4.866 4.625 4.856 230,599 +0.45(+10.15%)
Nov 09, 2012 4.380 4.504 4.380 4.409 53,508 +0.00(+0.00%)
Nov 08, 2012 4.399 4.504 4.380 4.409 123,753 +0.00(+0.00%)
Nov 07, 2012 4.437 4.437 4.333 4.409 117,779 -0.10(-2.11%)
Nov 06, 2012 4.237 4.542 4.190 4.504 377,411 +0.27(+6.29%)
Nov 05, 2012 4.323 4.361 4.218 4.237 246,465 -0.10(-2.20%)
Nov 02, 2012 4.247 4.428 4.199 4.333 203,228 +0.10(+2.48%)
Nov 01, 2012 4.104 4.285 4.104 4.228 89,789 +0.11(+2.78%)
Oct 31, 2012 3.980 4.171 3.952 4.114 62,719 +0.12(+3.10%)
Oct 26, 2012 4.152 3.990 3.990 3.990 49,147 -0.15(-3.68%)
Oct 25, 2012 4.276 4.304 4.009 4.142 68,865 -0.09(-2.03%)
Oct 24, 2012 4.352 4.352 4.190 4.228 67,341 -0.09(-1.99%)
Oct 23, 2012 4.399 4.399 4.247 4.314 75,462 -0.14(-3.21%)
Oct 19, 2012 4.476 4.656 4.437 4.457 87,284 -0.07(-1.47%)
Oct 18, 2012 4.723 4.723 4.476 4.523 101,488 -0.21(-4.43%)
Oct 17, 2012 4.761 4.761 4.647 4.733 21,989 -0.03(-0.60%)
Oct 16, 2012 4.704 4.856 4.666 4.761 58,302 +0.08(+1.63%)
Oct 15, 2012 4.637 4.714 4.533 4.685 52,110 +0.08(+1.65%)
Oct 12, 2012 4.761 4.761 4.599 4.609 37,791 -0.16(-3.39%)
Oct 11, 2012 5.075 5.085 4.580 4.771 245,121 -0.28(-5.47%)
Oct 10, 2012 5.180 5.190 5.037 5.047 112,019 -0.13(-2.57%)
Oct 09, 2012 5.095 5.247 5.095 5.180 30,793 +0.08(+1.49%)
Oct 08, 2012 5.171 5.266 5.104 5.104 50,811 -0.08(-1.47%)
Oct 05, 2012 5.285 5.370 5.161 5.180 30,314 -0.11(-2.16%)
Oct 04, 2012 5.323 5.333 5.218 5.294 37,934 -0.01(-0.18%)
Oct 03, 2012 5.237 5.333 5.114 5.304 41,140 +0.08(+1.46%)
Oct 02, 2012 5.266 5.333 5.199 5.228 54,722 -0.02(-0.36%)
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.