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 (%)
Jan 30, 2015 9.218 9.294 8.956 8.961 344,887 -0.33(-3.59%)
Jan 29, 2015 9.037 9.332 8.984 9.294 317,819 +0.30(+3.39%)
Jan 28, 2015 9.151 9.199 8.961 8.989 279,090 -0.07(-0.74%)
Jan 27, 2015 8.989 9.237 8.932 9.056 120,817 -0.08(-0.83%)
Jan 26, 2015 8.684 9.170 8.684 9.132 198,994 +0.41(+4.69%)
Jan 23, 2015 8.770 8.899 8.589 8.723 148,507 -0.04(-0.43%)
Jan 22, 2015 8.761 8.856 8.561 8.761 253,753 +0.05(+0.55%)
Jan 21, 2015 8.913 8.932 8.684 8.713 180,803 -0.20(-2.24%)
Jan 20, 2015 8.532 8.970 8.475 8.913 318,739 +0.41(+4.82%)
Jan 16, 2015 8.246 8.532 8.170 8.504 167,177 +0.22(+2.64%)
Jan 15, 2015 8.742 8.865 8.199 8.285 320,451 -0.45(-5.13%)
Jan 14, 2015 8.265 8.751 8.265 8.732 268,151 +0.39(+4.68%)
Jan 13, 2015 8.256 8.789 8.227 8.342 345,693 +0.20(+2.46%)
Jan 12, 2015 8.094 8.180 8.037 8.142 267,351 +0.03(+0.35%)
Jan 09, 2015 8.132 8.285 8.075 8.113 153,814 -0.04(-0.47%)
Jan 08, 2015 7.999 8.256 7.999 8.151 212,488 +0.19(+2.39%)
Jan 07, 2015 8.275 8.427 7.713 7.961 324,302 -0.29(-3.46%)
Jan 06, 2015 8.694 8.704 8.104 8.246 254,467 -0.44(-5.04%)
Jan 05, 2015 8.732 9.189 8.665 8.684 213,443 -0.12(-1.41%)
Jan 02, 2015 9.046 9.046 8.523 8.808 161,505 -0.21(-2.32%)
Dec 31, 2014 8.865 9.018 9.018 9.018 191,442 +0.14(+1.61%)
Dec 30, 2014 8.761 8.961 8.627 8.875 130,405 +0.08(+0.87%)
Dec 29, 2014 9.037 9.094 8.737 8.799 84,351 -0.27(-2.94%)
Dec 26, 2014 9.046 9.156 8.856 9.065 100,241 +0.07(+0.74%)
Dec 24, 2014 8.580 8.999 8.999 8.999 114,256 +0.45(+5.23%)
Dec 23, 2014 8.694 8.865 8.504 8.551 112,540 -0.10(-1.10%)
Dec 22, 2014 8.475 8.808 8.332 8.646 167,845 +0.16(+1.91%)
Dec 19, 2014 8.542 8.599 8.323 8.484 353,956 -0.08(-0.89%)
Dec 18, 2014 8.665 8.723 8.408 8.561 216,989 -0.03(-0.33%)
Dec 17, 2014 8.275 8.641 8.256 8.589 189,053 +0.32(+3.92%)
Dec 16, 2014 8.237 8.551 8.237 8.265 167,972 -0.03(-0.34%)
Dec 15, 2014 8.542 8.627 8.152 8.294 179,968 -0.21(-2.46%)
Dec 12, 2014 8.237 8.627 8.189 8.504 202,226 +0.11(+1.36%)
Dec 11, 2014 8.456 8.694 8.304 8.389 187,095 -0.02(-0.23%)
Dec 10, 2014 8.570 8.732 8.351 8.408 204,491 -0.19(-2.21%)
Dec 09, 2014 8.142 8.704 7.989 8.599 209,759 +0.35(+4.27%)
Dec 08, 2014 8.208 8.475 8.161 8.246 209,988 +0.04(+0.46%)
Dec 05, 2014 7.932 8.380 7.932 8.208 265,156 +0.27(+3.36%)
Dec 04, 2014 8.027 8.161 7.885 7.942 71,491 -0.09(-1.07%)
Dec 03, 2014 7.913 8.105 7.866 8.027 128,303 +0.10(+1.32%)
Dec 02, 2014 7.875 8.151 7.875 7.923 140,787 +0.05(+0.60%)
Dec 01, 2014 8.208 8.208 7.856 7.875 125,087 -0.38(-4.61%)
Nov 28, 2014 8.370 8.513 8.170 8.256 64,014 -0.12(-1.48%)
Nov 26, 2014 8.256 8.380 8.380 8.380 111,526 +0.14(+1.68%)
Nov 25, 2014 8.332 8.463 8.132 8.242 111,594 -0.06(-0.75%)
Nov 24, 2014 8.351 8.456 8.275 8.304 139,981 -0.06(-0.68%)
Nov 21, 2014 8.494 8.523 8.361 8.361 165,038 +0.02(+0.23%)
Nov 20, 2014 8.180 8.342 8.113 8.342 206,236 +0.13(+1.62%)
Nov 19, 2014 8.504 8.542 8.159 8.208 261,017 -0.33(-3.90%)
Nov 18, 2014 8.665 8.903 8.532 8.542 245,216 -0.11(-1.32%)
Nov 17, 2014 8.589 8.675 8.475 8.656 208,122 -0.10(-1.09%)
Nov 14, 2014 8.285 8.837 8.285 8.751 286,318 +0.49(+5.88%)
Nov 13, 2014 8.799 8.889 8.208 8.265 255,056 -0.53(-6.06%)
Nov 12, 2014 8.704 8.865 8.570 8.799 360,617 +0.05(+0.54%)
Nov 11, 2014 8.561 8.780 8.446 8.751 281,164 +0.21(+2.45%)
Nov 10, 2014 8.618 8.713 8.380 8.542 204,994 -0.10(-1.21%)
Nov 07, 2014 8.427 8.656 8.259 8.646 301,318 +0.22(+2.60%)
Nov 06, 2014 8.113 8.456 8.041 8.427 282,394 +0.34(+4.24%)
Nov 05, 2014 8.389 8.389 7.980 8.085 252,286 -0.21(-2.53%)
Nov 04, 2014 8.313 8.399 8.161 8.294 283,420 +0.09(+1.04%)
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.