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 30, 2010 5.399 5.504 5.314 5.342 73,135 -0.14(-2.60%)
Nov 29, 2010 5.409 5.523 5.342 5.485 70,007 +0.02(+0.35%)
Nov 26, 2010 5.390 5.485 5.285 5.466 25,769 +0.01(+0.17%)
Nov 24, 2010 5.352 5.456 5.456 5.456 97,168 +0.16(+3.06%)
Nov 23, 2010 5.361 5.399 5.237 5.294 67,913 -0.15(-2.80%)
Nov 22, 2010 5.333 5.460 5.171 5.447 83,522 +0.01(+0.18%)
Nov 19, 2010 5.399 5.466 5.171 5.437 104,104 +0.04(+0.71%)
Nov 18, 2010 5.275 5.418 5.209 5.399 110,679 +0.16(+3.09%)
Nov 17, 2010 5.209 5.247 5.114 5.237 112,337 +0.06(+1.10%)
Nov 16, 2010 5.171 5.218 5.047 5.180 136,197 -0.04(-0.73%)
Nov 15, 2010 5.409 5.409 5.161 5.218 121,751 -0.16(-3.01%)
Nov 12, 2010 5.380 5.513 5.380 5.380 158,506 -0.09(-1.57%)
Nov 11, 2010 5.475 5.580 5.390 5.466 312,994 -0.08(-1.37%)
Nov 10, 2010 5.237 5.571 5.190 5.542 743,674 +0.30(+5.82%)
Nov 09, 2010 5.190 5.285 5.087 5.237 108,079 +0.03(+0.55%)
Nov 08, 2010 5.133 5.218 4.952 5.209 120,287 +0.09(+1.67%)
Nov 05, 2010 5.771 5.771 5.018 5.123 512,297 -0.60(-10.48%)
Nov 04, 2010 5.856 5.885 5.666 5.723 110,906 -0.04(-0.66%)
Nov 03, 2010 5.694 5.818 5.685 5.761 41,011 +0.06(+1.00%)
Nov 02, 2010 5.723 5.818 5.618 5.704 69,817 +0.08(+1.35%)
Nov 01, 2010 5.866 5.866 5.494 5.628 102,942 -0.23(-3.90%)
Oct 29, 2010 5.523 5.913 5.523 5.856 139,985 +0.29(+5.13%)
Oct 28, 2010 5.952 5.952 5.504 5.571 369,219 -0.32(-5.49%)
Oct 27, 2010 5.809 5.942 5.752 5.894 84,360 +0.06(+0.98%)
Oct 25, 2010 5.971 5.971 5.799 5.837 60,716 -0.06(-0.97%)
Oct 22, 2010 5.866 6.028 5.761 5.894 45,704 +0.04(+0.65%)
Oct 21, 2010 5.980 6.028 5.653 5.856 79,176 -0.10(-1.76%)
Oct 20, 2010 5.837 6.028 5.809 5.961 254,190 +0.18(+3.13%)
Oct 19, 2010 6.047 6.094 5.704 5.780 127,105 -0.40(-6.47%)
Oct 18, 2010 5.942 6.180 5.809 6.180 104,136 +0.24(+4.01%)
Oct 15, 2010 5.999 6.066 5.742 5.942 154,053 +0.04(+0.65%)
Oct 14, 2010 5.790 6.018 5.314 5.904 205,202 +0.12(+2.14%)
Oct 13, 2010 5.694 5.885 5.599 5.780 172,390 +0.14(+2.53%)
Oct 12, 2010 5.485 5.647 5.437 5.637 36,848 +0.11(+2.07%)
Oct 11, 2010 5.580 5.694 5.437 5.523 47,746 -0.08(-1.36%)
Oct 08, 2010 5.466 5.628 5.285 5.599 87,180 +0.12(+2.26%)
Oct 07, 2010 5.609 5.609 5.428 5.475 48,617 -0.09(-1.54%)
Oct 06, 2010 5.618 5.694 5.466 5.561 86,636 -0.05(-0.85%)
Oct 05, 2010 5.314 5.656 5.123 5.609 186,294 +0.38(+7.29%)
Oct 04, 2010 5.552 5.713 5.209 5.228 187,972 -0.32(-5.83%)
Oct 01, 2010 5.713 5.771 5.456 5.552 94,745 -0.08(-1.35%)
Sep 30, 2010 5.161 5.713 5.075 5.628 280,756 +0.50(+9.85%)
Sep 29, 2010 5.075 5.133 4.961 5.123 41,498 +0.01(+0.19%)
Sep 28, 2010 5.047 5.133 4.914 5.114 30,281 +0.10(+1.90%)
Sep 27, 2010 5.142 5.142 4.942 5.018 45,805 -0.13(-2.59%)
Sep 24, 2010 4.999 5.152 4.885 5.152 97,827 +0.21(+4.24%)
Sep 23, 2010 4.885 4.999 4.885 4.942 43,596 +0.00(+0.00%)
Sep 22, 2010 4.942 4.952 4.771 4.942 52,598 -0.04(-0.76%)
Sep 21, 2010 5.009 5.037 4.904 4.980 51,370 -0.05(-0.95%)
Sep 20, 2010 4.866 5.047 4.809 5.028 118,619 +0.16(+3.33%)
Sep 17, 2010 4.895 4.961 4.809 4.866 133,088 +0.05(+0.99%)
Sep 15, 2010 4.761 4.837 4.714 4.818 51,968 +0.06(+1.20%)
Sep 14, 2010 4.666 4.837 4.628 4.761 95,870 +0.07(+1.42%)
Sep 13, 2010 4.704 4.752 4.647 4.695 116,790 +0.05(+1.02%)
Sep 10, 2010 4.799 4.799 4.618 4.647 89,572 -0.11(-2.40%)
Sep 09, 2010 4.875 4.875 4.704 4.761 76,987 -0.02(-0.40%)
Sep 08, 2010 4.809 4.818 4.714 4.780 40,078 +0.00(+0.00%)
Sep 07, 2010 4.799 4.856 4.761 4.780 90,020 +0.01(+0.20%)
Sep 03, 2010 4.704 4.790 4.656 4.771 109,210 +0.13(+2.87%)
Sep 02, 2010 4.656 4.695 4.561 4.637 79,229 -0.06(-1.22%)
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.