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

Immersion Corp (NQ: IMMR )

7.220 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2017 7.856 7.961 7.704 7.780 253,274 -0.05(-0.61%)
Sep 28, 2017 7.647 7.866 7.599 7.827 150,980 +0.21(+2.75%)
Sep 27, 2017 7.742 7.618 197,049 +0.12(+1.65%)
Sep 26, 2017 7.456 7.689 7.389 7.494 105,404 +0.05(+0.64%)
Sep 25, 2017 7.608 7.627 7.304 7.447 166,771 -0.20(-2.62%)
Sep 22, 2017 7.589 7.675 7.542 7.647 117,219 +0.03(+0.38%)
Sep 21, 2017 7.618 7.704 7.485 7.618 122,392 +0.00(+0.00%)
Sep 20, 2017 7.513 7.656 7.504 7.618 169,569 +0.10(+1.27%)
Sep 19, 2017 7.408 7.638 7.389 7.523 155,787 +0.11(+1.54%)
Sep 18, 2017 7.285 7.475 7.241 7.408 153,685 +0.13(+1.83%)
Sep 15, 2017 7.189 7.332 7.113 7.275 221,752 +0.10(+1.33%)
Sep 14, 2017 6.942 7.199 6.885 7.180 105,220 +0.23(+3.29%)
Sep 13, 2017 6.951 7.132 6.932 6.951 122,929 +0.03(+0.41%)
Sep 12, 2017 6.989 7.075 6.875 6.923 144,167 -0.08(-1.09%)
Sep 11, 2017 6.942 7.009 6.885 6.999 151,396 +0.14(+2.08%)
Sep 08, 2017 6.951 7.018 6.828 6.856 137,617 -0.15(-2.17%)
Sep 07, 2017 6.970 7.056 6.904 7.009 132,136 +0.03(+0.41%)
Sep 06, 2017 6.951 7.061 6.885 6.980 116,773 +0.03(+0.41%)
Sep 05, 2017 6.923 7.032 6.875 6.951 105,928 +0.01(+0.14%)
Sep 01, 2017 6.942 7.009 6.875 6.942 100,468 -0.03(-0.41%)
Aug 31, 2017 6.913 7.099 6.870 6.970 91,236 +0.10(+1.53%)
Aug 30, 2017 6.885 6.970 6.751 6.866 160,883 +0.00(+0.00%)
Aug 29, 2017 6.866 7.066 6.818 6.866 131,446 -0.04(-0.55%)
Aug 28, 2017 6.942 6.970 6.828 6.904 149,830 -0.04(-0.55%)
Aug 25, 2017 6.894 7.113 6.704 6.942 267,006 +0.08(+1.11%)
Aug 24, 2017 6.923 7.037 6.751 6.866 176,632 -0.04(-0.55%)
Aug 23, 2017 6.704 6.970 6.704 6.904 308,484 +0.19(+2.84%)
Aug 22, 2017 6.970 6.970 6.704 6.713 390,626 -0.26(-3.69%)
Aug 21, 2017 7.380 7.380 6.913 6.970 311,496 -0.42(-5.67%)
Aug 18, 2017 6.970 7.570 6.856 7.389 1,018,645 +0.15(+2.11%)
Aug 17, 2017 6.475 7.294 6.475 7.237 584,530 +0.70(+10.79%)
Aug 16, 2017 6.475 6.590 6.409 6.532 183,156 +0.12(+1.93%)
Aug 15, 2017 6.437 6.504 6.304 6.409 148,871 +0.04(+0.60%)
Aug 14, 2017 6.399 6.542 6.190 6.370 240,391 +0.01(+0.15%)
Aug 11, 2017 6.361 6.456 6.242 6.361 320,254 +0.01(+0.22%)
Aug 10, 2017 6.923 6.923 6.209 6.347 293,572 -0.59(-8.45%)
Aug 09, 2017 6.247 6.951 6.159 6.932 307,898 +0.64(+10.14%)
Aug 08, 2017 6.466 6.475 6.275 6.294 403,367 -0.14(-2.22%)
Aug 07, 2017 6.361 6.488 6.313 6.437 383,884 +0.10(+1.65%)
Aug 04, 2017 7.723 6.370 6.332 1,108,693 -1.39(-18.00%)
Aug 03, 2017 7.932 7.951 7.666 7.723 135,363 -0.25(-3.11%)
Aug 02, 2017 7.999 7.999 7.742 7.970 74,414 +0.00(+0.00%)
Aug 01, 2017 8.170 8.170 7.942 7.970 155,773 -0.16(-1.99%)
Jul 31, 2017 8.265 8.265 8.019 8.132 67,552 -0.10(-1.27%)
Jul 28, 2017 8.399 8.437 8.066 8.237 151,102 -0.15(-1.82%)
Jul 27, 2017 8.304 8.484 8.180 8.389 127,626 +0.11(+1.38%)
Jul 26, 2017 8.275 8.380 8.208 8.275 121,427 +0.00(+0.00%)
Jul 25, 2017 8.370 8.380 8.227 8.275 83,670 -0.10(-1.25%)
Jul 24, 2017 8.427 8.818 8.342 8.380 53,393 -0.05(-0.56%)
Jul 21, 2017 8.589 8.942 8.389 8.427 354,257 -0.10(-1.23%)
Jul 20, 2017 8.551 8.342 8.532 54,763 +0.10(+1.13%)
Jul 19, 2017 8.265 8.475 8.265 8.437 49,895 +0.13(+1.61%)
Jul 18, 2017 8.208 8.332 8.199 8.304 111,410 +0.02(+0.23%)
Jul 17, 2017 8.199 8.304 8.189 8.285 86,450 +0.07(+0.81%)
Jul 14, 2017 8.142 8.285 8.142 8.218 82,889 +0.04(+0.47%)
Jul 13, 2017 8.246 8.275 8.151 8.180 75,231 -0.08(-0.92%)
Jul 12, 2017 8.208 8.351 8.199 8.256 104,861 +0.07(+0.81%)
Jul 11, 2017 8.208 8.237 8.132 8.189 75,466 +0.04(+0.47%)
Jul 10, 2017 8.123 8.256 8.123 8.151 80,800 +0.03(+0.35%)
Jul 07, 2017 8.104 8.161 8.037 8.123 99,376 +0.01(+0.12%)
Jul 06, 2017 8.294 8.094 8.113 144,959 -0.09(-1.05%)
Jul 05, 2017 8.313 8.313 8.094 8.199 154,610 -0.10(-1.26%)
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.