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 30, 2014 10.34 10.47 10.16 10.29 141,029 -0.05(-0.46%)
May 29, 2014 10.29 10.44 10.19 10.34 179,541 +0.13(+1.31%)
May 28, 2014 10.18 10.31 10.07 10.21 103,528 -0.03(-0.28%)
May 27, 2014 10.27 10.31 10.16 10.24 121,228 +0.10(+0.94%)
May 23, 2014 10.10 10.14 10.14 10.14 86,952 +0.01(+0.09%)
May 22, 2014 9.932 10.22 9.932 10.13 50,553 +0.18(+1.82%)
May 21, 2014 10.16 10.26 9.898 9.951 101,233 -0.17(-1.69%)
May 20, 2014 10.13 10.17 9.694 10.12 262,951 -0.08(-0.75%)
May 19, 2014 10.11 10.27 10.07 10.20 78,178 +0.09(+0.85%)
May 16, 2014 9.903 10.12 9.808 10.11 153,806 +0.22(+2.21%)
May 15, 2014 10.02 10.02 9.646 9.894 191,474 -0.15(-1.52%)
May 14, 2014 10.27 10.27 9.913 10.05 185,994 -0.23(-2.22%)
May 13, 2014 10.59 10.61 10.12 10.27 165,760 -0.23(-2.18%)
May 12, 2014 10.09 10.58 10.09 10.50 369,586 +0.60(+6.06%)
May 09, 2014 9.684 9.922 9.541 9.903 136,248 +0.23(+2.36%)
May 08, 2014 9.675 9.922 9.599 9.675 179,096 +0.01(+0.10%)
May 07, 2014 9.818 9.884 9.522 9.665 215,572 -0.14(-1.46%)
May 06, 2014 9.979 10.19 9.760 9.808 164,134 -0.24(-2.37%)
May 05, 2014 9.932 10.19 9.751 10.05 211,114 +0.03(+0.29%)
May 02, 2014 10.32 10.32 9.637 10.02 263,796 -0.25(-2.41%)
May 01, 2014 10.94 10.94 10.08 10.27 381,431 -0.53(-4.94%)
Apr 30, 2014 9.846 10.85 9.671 10.80 637,391 +1.03(+10.53%)
Apr 29, 2014 10.05 10.30 9.741 9.770 233,108 -0.19(-1.91%)
Apr 28, 2014 10.27 10.35 9.799 9.960 227,763 -0.25(-2.42%)
Apr 25, 2014 10.33 10.34 10.11 10.21 350,543 -0.17(-1.65%)
Apr 24, 2014 10.47 10.58 10.09 10.38 247,601 -0.01(-0.09%)
Apr 23, 2014 10.76 10.76 10.33 10.39 176,571 -0.39(-3.62%)
Apr 22, 2014 10.65 10.93 10.46 10.78 312,646 +0.51(+4.96%)
Apr 21, 2014 10.01 10.29 9.894 10.27 193,885 +0.25(+2.52%)
Apr 17, 2014 9.884 10.02 10.02 10.02 134,839 +0.09(+0.86%)
Apr 16, 2014 9.913 9.979 9.675 9.932 147,249 +0.11(+1.16%)
Apr 15, 2014 9.932 10.12 9.522 9.818 211,039 -0.04(-0.39%)
Apr 14, 2014 10.25 10.27 9.760 9.856 190,680 -0.25(-2.45%)
Apr 11, 2014 9.894 10.27 9.894 10.10 460,386 +0.10(+1.05%)
Apr 10, 2014 9.979 10.08 9.808 9.999 341,248 -0.02(-0.19%)
Apr 09, 2014 9.818 10.05 9.694 10.02 333,553 +0.22(+2.24%)
Apr 08, 2014 9.951 10.29 9.732 9.799 295,635 -0.17(-1.72%)
Apr 07, 2014 10.05 10.24 9.808 9.970 317,214 -0.15(-1.50%)
Apr 04, 2014 10.72 10.72 9.989 10.12 339,271 -0.50(-4.66%)
Apr 03, 2014 10.88 11.03 10.47 10.62 177,971 -0.26(-2.36%)
Apr 02, 2014 11.04 11.15 10.81 10.87 280,865 +0.11(+1.06%)
Apr 01, 2014 10.04 10.80 10.04 10.76 420,352 +0.71(+7.11%)
Mar 31, 2014 10.01 10.30 9.751 10.05 269,704 +0.09(+0.86%)
Mar 28, 2014 9.332 10.12 9.332 9.960 366,009 +0.67(+7.17%)
Mar 27, 2014 9.541 9.618 9.227 9.294 215,759 -0.21(-2.20%)
Mar 26, 2014 10.19 10.19 9.494 9.503 243,694 -0.55(-5.49%)
Mar 25, 2014 10.07 10.24 9.856 10.06 119,293 +0.05(+0.48%)
Mar 24, 2014 10.24 10.39 9.665 10.01 183,983 -0.22(-2.14%)
Mar 21, 2014 10.12 10.38 10.08 10.23 209,112 +0.13(+1.32%)
Mar 20, 2014 10.11 10.30 9.999 10.09 77,754 -0.01(-0.09%)
Mar 19, 2014 10.17 10.17 9.913 10.10 119,629 -0.08(-0.75%)
Mar 18, 2014 9.818 10.26 9.804 10.18 117,293 +0.40(+4.09%)
Mar 17, 2014 9.456 9.960 9.456 9.780 145,158 +0.06(+0.59%)
Mar 14, 2014 9.608 9.884 9.484 9.722 232,708 +0.04(+0.39%)
Mar 13, 2014 9.732 10.01 9.522 9.684 251,512 -0.03(-0.29%)
Mar 12, 2014 9.837 9.894 9.637 9.713 287,480 -0.19(-1.92%)
Mar 11, 2014 10.01 10.17 9.808 9.903 261,506 -0.23(-2.26%)
Mar 10, 2014 10.29 10.52 9.837 10.13 395,848 -0.24(-2.30%)
Mar 07, 2014 10.60 10.60 10.35 10.37 189,534 -0.21(-1.98%)
Mar 06, 2014 10.31 10.75 10.30 10.58 296,252 -0.16(-1.51%)
Mar 05, 2014 10.68 11.00 10.60 10.74 326,875 -0.19(-1.74%)
Mar 04, 2014 11.24 11.41 10.89 10.93 396,428 -0.13(-1.21%)
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.