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

Immersion Corp (NQ: IMMR )

7.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 28, 2008 3.609 3.771 3.542 3.685 165,004 +0.01(+0.26%)
Nov 26, 2008 3.276 3.676 3.276 3.676 234,692 +0.29(+8.43%)
Nov 25, 2008 3.409 3.409 3.190 3.390 117,676 -0.05(-1.39%)
Nov 24, 2008 3.047 3.476 2.933 3.438 245,216 +0.37(+12.11%)
Nov 21, 2008 3.085 3.190 2.590 3.066 383,869 +0.06(+1.90%)
Nov 20, 2008 3.000 3.123 2.838 3.009 377,860 +0.03(+0.96%)
Nov 19, 2008 3.342 3.476 2.961 2.981 225,420 -0.36(-10.83%)
Nov 18, 2008 3.238 3.428 3.161 3.342 275,755 +0.07(+2.03%)
Nov 17, 2008 3.523 3.641 3.257 3.276 280,399 -0.29(-8.02%)
Nov 14, 2008 4.085 4.085 3.561 3.561 411,265 -0.63(-15.00%)
Nov 13, 2008 3.809 4.190 3.580 4.190 463,027 +0.39(+10.28%)
Nov 12, 2008 4.142 4.157 3.799 3.799 355,609 -0.39(-9.32%)
Nov 11, 2008 4.152 4.399 4.152 4.190 241,177 +0.03(+0.69%)
Nov 10, 2008 4.571 4.571 4.161 4.161 224,880 -0.33(-7.42%)
Nov 07, 2008 4.495 4.685 4.409 4.495 237,240 -0.01(-0.21%)
Nov 06, 2008 4.628 4.875 4.504 4.504 199,265 -0.19(-4.06%)
Nov 05, 2008 5.161 5.161 4.666 4.695 266,760 -0.57(-10.85%)
Nov 04, 2008 5.456 5.456 5.114 5.266 235,485 -0.21(-3.83%)
Nov 03, 2008 5.190 5.618 4.904 5.475 401,199 +0.54(+11.00%)
Oct 31, 2008 4.828 4.999 4.390 4.933 623,034 +0.02(+0.39%)
Oct 30, 2008 4.618 4.952 4.437 4.914 293,665 +0.53(+12.17%)
Oct 29, 2008 4.399 4.571 4.285 4.380 325,361 -0.03(-0.65%)
Oct 28, 2008 4.609 4.647 4.237 4.409 653,937 -0.09(-1.91%)
Oct 27, 2008 4.523 4.761 4.257 4.495 277,099 -0.11(-2.48%)
Oct 24, 2008 4.457 4.771 4.209 4.609 299,158 -0.27(-5.47%)
Oct 23, 2008 4.904 5.123 4.599 4.875 385,275 -0.03(-0.58%)
Oct 22, 2008 5.066 5.399 4.837 4.904 248,233 -0.19(-3.74%)
Oct 21, 2008 5.123 5.418 5.056 5.095 306,970 -0.12(-2.37%)
Oct 20, 2008 5.075 5.285 4.904 5.218 391,745 +0.28(+5.59%)
Oct 17, 2008 5.190 5.323 4.875 4.942 532,602 -0.04(-0.76%)
Oct 16, 2008 5.085 5.190 4.771 4.980 574,886 -0.13(-2.61%)
Oct 15, 2008 5.571 5.647 5.104 5.114 296,601 -0.52(-9.29%)
Oct 14, 2008 5.999 6.047 5.571 5.637 457,045 -0.27(-4.52%)
Oct 13, 2008 5.390 5.952 5.390 5.904 849,688 +0.77(+15.03%)
Oct 10, 2008 4.856 5.475 4.304 5.133 924,984 +0.17(+3.45%)
Oct 09, 2008 4.933 5.323 4.856 4.961 700,610 +0.15(+3.17%)
Oct 08, 2008 4.285 4.999 4.190 4.809 617,631 +0.30(+6.77%)
Oct 07, 2008 4.323 4.733 4.285 4.504 624,236 +0.18(+4.19%)
Oct 06, 2008 4.361 4.590 3.999 4.323 990,277 -0.33(-7.16%)
Oct 03, 2008 4.952 5.028 4.523 4.656 883,224 -0.22(-4.49%)
Oct 02, 2008 5.237 5.418 4.714 4.875 476,223 -0.45(-8.41%)
Oct 01, 2008 5.475 5.552 5.256 5.323 422,694 -0.22(-3.95%)
Sep 30, 2008 5.399 5.647 5.209 5.542 467,377 +0.18(+3.37%)
Sep 29, 2008 5.647 5.742 5.333 5.361 412,308 -0.44(-7.55%)
Sep 26, 2008 5.742 5.894 5.618 5.799 307,111 -0.08(-1.30%)
Sep 25, 2008 5.932 5.999 5.733 5.875 393,246 -0.08(-1.28%)
Sep 24, 2008 6.332 6.590 5.942 5.952 339,040 -0.35(-5.59%)
Sep 23, 2008 6.342 6.523 6.256 6.304 304,102 -0.05(-0.75%)
Sep 22, 2008 6.732 6.818 6.266 6.351 353,278 -0.39(-5.79%)
Sep 19, 2008 7.104 7.132 6.618 6.742 1,018,406 +0.08(+1.14%)
Sep 18, 2008 6.418 6.813 6.237 6.666 1,505,073 +0.44(+7.03%)
Sep 17, 2008 5.913 6.410 5.790 6.228 635,363 +0.04(+0.62%)
Sep 16, 2008 5.104 6.285 4.971 6.190 775,763 +0.88(+16.49%)
Sep 15, 2008 5.561 5.885 5.314 5.314 387,780 -0.51(-8.82%)
Sep 12, 2008 5.780 5.894 5.666 5.828 225,806 +0.01(+0.16%)
Sep 11, 2008 5.723 5.818 5.571 5.818 400,388 +0.00(+0.00%)
Sep 10, 2008 5.713 5.942 5.694 5.818 375,852 -0.02(-0.33%)
Sep 09, 2008 6.113 6.313 5.713 5.837 653,825 -0.26(-4.22%)
Sep 08, 2008 6.009 6.151 5.771 6.094 535,477 +0.30(+5.09%)
Sep 05, 2008 5.818 5.932 5.723 5.799 275,542 -0.04(-0.65%)
Sep 04, 2008 6.180 6.209 5.732 5.837 405,712 -0.40(-6.41%)
Sep 03, 2008 6.285 6.466 6.142 6.237 447,557 +0.02(+0.31%)
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.