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 31, 2013 14.54 15.00 14.39 14.63 521,965 +0.06(+0.39%)
May 30, 2013 14.15 14.75 13.96 14.57 575,584 +0.55(+3.94%)
May 29, 2013 14.25 14.46 13.71 14.02 495,335 -0.20(-1.41%)
May 28, 2013 14.28 14.65 13.86 14.22 536,058 +0.42(+3.04%)
May 24, 2013 13.45 14.40 13.37 13.80 0 +0.25(+1.83%)
May 23, 2013 13.02 13.77 12.90 13.55 0 +0.37(+2.82%)
May 22, 2013 13.19 14.13 12.78 13.18 0 +0.09(+0.65%)
May 21, 2013 13.08 13.28 12.84 13.09 0 -0.02(-0.15%)
May 20, 2013 12.75 13.13 12.51 13.11 0 +0.29(+2.23%)
May 17, 2013 13.43 13.43 12.75 12.83 0 -0.50(-3.79%)
May 16, 2013 13.37 13.58 13.27 13.33 150,766 -0.03(-0.21%)
May 15, 2013 13.31 13.51 13.19 13.36 0 -0.29(-2.09%)
May 13, 2013 13.12 13.71 12.90 13.65 0 +0.47(+3.54%)
May 10, 2013 13.21 13.50 13.05 13.18 0 -0.10(-0.72%)
May 09, 2013 12.86 13.52 12.82 13.27 0 +0.45(+3.49%)
May 08, 2013 12.34 12.91 12.23 12.83 0 +0.47(+3.78%)
May 07, 2013 12.55 13.21 12.15 12.36 0 -0.39(-3.06%)
May 06, 2013 11.90 13.33 11.90 12.75 0 +0.86(+7.21%)
May 03, 2013 10.86 12.14 10.55 11.89 0 +1.34(+12.72%)
May 02, 2013 9.979 10.67 9.913 10.55 301,737 +0.70(+7.05%)
May 01, 2013 10.04 10.14 9.713 9.856 0 -0.23(-2.27%)
Apr 30, 2013 10.65 10.76 10.01 10.08 0 -0.49(-4.59%)
Apr 29, 2013 9.999 10.78 9.922 10.57 367,657 +0.68(+6.83%)
Apr 26, 2013 9.875 9.951 9.789 9.894 113,528 +0.02(+0.19%)
Apr 25, 2013 9.837 10.05 9.837 9.875 130,669 +0.04(+0.39%)
Apr 24, 2013 9.979 10.08 9.808 9.837 119,255 -0.12(-1.24%)
Apr 23, 2013 9.694 10.09 9.694 9.960 196,456 +0.25(+2.55%)
Apr 22, 2013 9.722 9.856 9.170 9.713 280,921 +0.02(+0.20%)
Apr 19, 2013 9.780 10.03 9.580 9.694 293,070 -0.04(-0.39%)
Apr 18, 2013 10.20 10.33 9.618 9.732 189,629 -0.42(-4.13%)
Apr 17, 2013 10.87 10.90 9.856 10.15 382,376 -0.84(-7.63%)
Apr 16, 2013 9.903 11.03 9.522 10.99 631,370 +1.19(+12.15%)
Apr 15, 2013 10.55 10.65 9.608 9.799 407,641 -0.84(-7.88%)
Apr 12, 2013 10.48 10.73 10.32 10.64 232,220 +0.09(+0.81%)
Apr 11, 2013 10.82 10.93 10.47 10.55 354,972 -0.30(-2.81%)
Apr 10, 2013 10.29 10.89 10.24 10.86 362,949 +0.55(+5.36%)
Apr 09, 2013 10.37 10.48 10.24 10.30 136,434 -0.09(-0.82%)
Apr 08, 2013 10.42 10.46 10.17 10.39 131,744 -0.02(-0.18%)
Apr 05, 2013 10.32 10.51 10.29 10.41 137,345 -0.10(-0.91%)
Apr 04, 2013 10.01 10.61 9.846 10.50 298,905 +0.49(+4.85%)
Apr 03, 2013 10.52 10.69 9.760 10.02 454,245 -0.55(-5.23%)
Apr 02, 2013 10.45 11.03 10.24 10.57 293,686 -0.07(-0.63%)
Apr 01, 2013 11.20 11.38 10.52 10.64 407,831 -0.54(-4.85%)
Mar 28, 2013 11.33 11.39 11.18 11.18 211,546 -0.13(-1.18%)
Mar 27, 2013 11.31 11.42 11.00 11.31 231,409 -0.05(-0.42%)
Mar 26, 2013 10.94 11.40 10.94 11.36 455,938 +0.44(+4.01%)
Mar 25, 2013 10.47 11.04 10.25 10.92 674,269 +0.50(+4.75%)
Mar 22, 2013 10.77 10.77 10.39 10.43 220,153 -0.28(-2.58%)
Mar 21, 2013 10.64 10.96 10.38 10.70 305,478 -0.06(-0.53%)
Mar 20, 2013 11.23 11.38 10.64 10.76 592,681 -0.29(-2.59%)
Mar 19, 2013 10.19 11.14 10.19 11.05 794,694 +0.90(+8.82%)
Mar 18, 2013 9.446 10.43 9.361 10.15 452,843 +0.50(+5.23%)
Mar 15, 2013 9.522 9.846 9.484 9.646 338,632 -0.11(-1.17%)
Mar 14, 2013 9.522 9.769 9.389 9.760 332,272 +0.28(+2.91%)
Mar 13, 2013 9.599 9.856 9.408 9.484 428,558 -0.14(-1.48%)
Mar 12, 2013 9.284 9.656 9.132 9.627 598,042 +0.41(+4.44%)
Mar 11, 2013 9.046 9.418 8.837 9.218 620,861 +0.14(+1.57%)
Mar 08, 2013 7.904 9.284 7.885 9.075 2,161,438 +1.23(+15.66%)
Mar 07, 2013 6.999 8.761 6.999 7.846 2,255,134 +1.88(+31.42%)
Mar 06, 2013 5.618 6.180 5.618 5.971 169,233 -0.22(-3.61%)
Mar 05, 2013 6.085 6.294 6.056 6.194 128,817 +0.20(+3.25%)
Mar 04, 2013 6.209 6.275 5.952 5.999 131,399 -0.20(-3.23%)
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.