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

Immersion Corp (NQ: IMMR )

7.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2004 6.961 7.208 6.904 6.942 166,974 -0.20(-2.80%)
Dec 30, 2004 6.866 7.275 6.866 7.142 248,781 +0.19(+2.74%)
Dec 29, 2004 6.761 7.018 6.761 6.951 123,812 +0.00(+0.00%)
Dec 28, 2004 6.818 6.989 6.704 6.951 214,651 -0.08(-1.08%)
Dec 27, 2004 6.542 7.237 6.342 7.028 739,202 +0.75(+11.99%)
Dec 23, 2004 5.790 6.313 5.580 6.275 393,282 +0.50(+8.57%)
Dec 22, 2004 5.809 5.885 5.761 5.780 84,432 -0.04(-0.65%)
Dec 21, 2004 5.761 5.904 5.694 5.818 134,944 +0.04(+0.66%)
Dec 20, 2004 5.904 5.952 5.713 5.780 159,833 -0.10(-1.62%)
Dec 17, 2004 5.475 5.875 5.475 5.875 143,135 +0.26(+4.58%)
Dec 16, 2004 5.475 5.799 5.428 5.618 112,366 +0.19(+3.51%)
Dec 15, 2004 5.580 5.618 5.237 5.428 154,372 -0.10(-1.72%)
Dec 14, 2004 5.675 5.713 5.523 5.523 64,584 -0.12(-2.13%)
Dec 13, 2004 5.618 5.704 5.523 5.643 69,730 +0.13(+2.35%)
Dec 10, 2004 5.609 5.618 5.237 5.513 90,838 -0.02(-0.34%)
Dec 09, 2004 5.513 5.599 5.399 5.533 41,270 +0.12(+2.29%)
Dec 08, 2004 5.380 5.599 5.380 5.409 74,035 -0.01(-0.18%)
Dec 07, 2004 5.885 5.885 5.371 5.418 162,143 -0.32(-5.64%)
Dec 06, 2004 5.894 5.894 5.552 5.742 110,160 -0.15(-2.58%)
Dec 03, 2004 5.913 5.923 5.533 5.894 187,452 +0.18(+3.17%)
Dec 02, 2004 5.466 6.171 5.380 5.713 315,150 +0.29(+5.26%)
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.