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 (%)
Nov 30, 2017 5.761 7.361 5.694 7.247 4,003,301 +1.57(+27.68%)
Nov 29, 2017 5.847 5.894 5.618 5.675 190,540 -0.18(-3.09%)
Nov 28, 2017 5.837 5.904 5.723 5.856 279,226 +0.03(+0.49%)
Nov 27, 2017 5.923 5.990 5.761 5.828 200,960 -0.10(-1.77%)
Nov 24, 2017 5.809 6.018 5.780 5.932 127,115 +0.15(+2.64%)
Nov 22, 2017 5.771 5.885 5.723 5.780 209,069 +0.01(+0.16%)
Nov 21, 2017 5.713 5.856 5.666 5.771 280,195 +0.10(+1.68%)
Nov 20, 2017 5.723 5.766 5.585 5.675 183,170 -0.03(-0.50%)
Nov 17, 2017 5.675 5.799 5.571 5.704 174,513 -0.01(-0.17%)
Nov 16, 2017 5.704 5.894 5.666 5.713 265,585 +0.06(+1.01%)
Nov 15, 2017 5.694 5.723 5.552 5.656 301,208 -0.10(-1.66%)
Nov 14, 2017 5.694 5.780 5.485 5.752 453,368 +0.16(+2.90%)
Nov 13, 2017 5.961 6.028 5.542 5.590 384,900 -0.34(-5.78%)
Nov 10, 2017 6.018 6.047 5.913 5.932 183,352 -0.05(-0.80%)
Nov 09, 2017 6.218 6.370 5.904 5.980 466,953 -0.11(-1.87%)
Nov 08, 2017 6.094 6.166 5.904 6.094 361,886 +0.03(+0.47%)
Nov 07, 2017 6.513 6.513 5.990 6.066 366,845 -0.44(-6.73%)
Nov 06, 2017 7.228 7.485 6.418 6.504 478,201 -0.71(-9.89%)
Nov 03, 2017 7.618 7.618 7.103 7.218 328,131 +0.26(+3.69%)
Nov 02, 2017 7.523 7.580 6.951 6.961 259,365 -0.60(-7.93%)
Nov 01, 2017 7.837 7.837 7.494 7.561 176,001 -0.13(-1.73%)
Oct 31, 2017 7.751 7.856 7.685 7.694 146,692 -0.09(-1.10%)
Oct 30, 2017 7.866 7.942 7.647 7.780 157,534 -0.08(-0.97%)
Oct 27, 2017 7.942 8.066 7.799 7.856 82,944 -0.05(-0.60%)
Oct 26, 2017 7.799 7.970 7.599 7.904 292,752 +0.15(+1.97%)
Oct 25, 2017 7.599 7.827 7.494 7.751 181,118 +0.12(+1.62%)
Oct 24, 2017 7.627 7.732 7.580 7.627 96,756 -0.01(-0.12%)
Oct 23, 2017 7.789 7.970 7.627 7.637 66,741 -0.17(-2.20%)
Oct 20, 2017 7.989 8.046 7.770 7.808 123,134 -0.09(-1.09%)
Oct 19, 2017 7.989 7.989 7.766 7.894 99,233 -0.11(-1.43%)
Oct 18, 2017 8.018 8.085 7.985 8.008 92,708 +0.00(+0.00%)
Oct 17, 2017 8.066 8.099 7.866 8.008 110,384 -0.09(-1.06%)
Oct 16, 2017 8.075 8.123 7.937 8.094 133,389 +0.05(+0.59%)
Oct 13, 2017 7.904 8.094 7.794 8.046 139,786 +0.17(+2.18%)
Oct 12, 2017 7.704 7.904 7.647 7.875 150,977 +0.13(+1.72%)
Oct 11, 2017 7.761 7.818 7.694 7.742 95,773 -0.04(-0.49%)
Oct 10, 2017 7.732 7.856 7.675 7.780 120,989 +0.05(+0.62%)
Oct 09, 2017 7.799 7.846 7.675 7.732 66,522 -0.07(-0.85%)
Oct 06, 2017 7.780 7.856 7.675 7.799 170,731 -0.02(-0.24%)
Oct 05, 2017 7.837 7.942 7.751 7.818 105,632 +0.02(+0.24%)
Oct 04, 2017 7.742 7.923 7.704 7.799 193,917 +0.08(+0.99%)
Oct 03, 2017 7.808 7.820 7.666 7.723 272,058 -0.06(-0.73%)
Oct 02, 2017 7.818 7.961 7.694 7.780 258,637 +0.00(+0.00%)
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%)
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.