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

Immersion Corp (NQ: IMMR )

7.111 -0.099 (-1.37%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 25, 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, 2009 4.380 4.361 4.361 4.361 118,982 -0.05(-1.08%)
Dec 30, 2009 4.133 4.428 4.104 4.409 155,549 +0.25(+5.95%)
Dec 29, 2009 4.161 4.190 4.105 4.161 106,196 -0.01(-0.23%)
Dec 28, 2009 4.314 4.314 4.152 4.171 106,129 -0.14(-3.31%)
Dec 24, 2009 4.276 4.314 4.124 4.314 65,664 +0.05(+1.12%)
Dec 23, 2009 4.247 4.333 4.171 4.266 120,088 +0.03(+0.67%)
Dec 22, 2009 4.247 4.285 4.237 4.237 112,717 -0.01(-0.22%)
Dec 21, 2009 4.142 4.276 4.095 4.247 104,071 +0.11(+2.77%)
Dec 18, 2009 4.171 4.285 4.085 4.133 411,734 +0.01(+0.23%)
Dec 17, 2009 4.095 4.180 4.057 4.123 74,180 -0.01(-0.23%)
Dec 16, 2009 4.047 4.142 3.907 4.133 164,138 +0.11(+2.84%)
Dec 15, 2009 4.057 4.066 3.885 4.018 137,072 -0.04(-0.94%)
Dec 14, 2009 3.942 4.104 3.867 4.057 105,343 +0.19(+4.93%)
Dec 11, 2009 4.057 4.057 3.857 3.866 88,941 -0.16(-4.02%)
Dec 10, 2009 4.152 4.161 3.990 4.028 51,101 -0.11(-2.76%)
Dec 09, 2009 4.028 4.142 3.971 4.142 58,920 +0.10(+2.59%)
Dec 08, 2009 4.190 4.228 4.028 4.038 139,154 -0.19(-4.50%)
Dec 07, 2009 4.095 4.237 3.990 4.228 113,672 +0.16(+3.98%)
Dec 04, 2009 3.990 4.114 3.961 4.066 97,061 +0.16(+4.15%)
Dec 03, 2009 3.980 4.019 3.885 3.904 83,686 -0.08(-1.91%)
Dec 02, 2009 3.799 3.999 3.723 3.980 136,647 +0.18(+4.76%)
Dec 01, 2009 3.847 3.866 3.761 3.799 114,548 -0.01(-0.25%)
Nov 30, 2009 3.790 3.809 3.620 3.809 107,262 +0.03(+0.76%)
Nov 27, 2009 3.704 3.828 3.676 3.780 70,638 -0.03(-0.75%)
Nov 25, 2009 3.914 3.914 3.809 3.809 59,240 -0.08(-1.96%)
Nov 24, 2009 3.933 3.933 3.809 3.885 77,905 -0.04(-0.97%)
Nov 23, 2009 3.857 3.942 3.838 3.923 152,257 +0.10(+2.49%)
Nov 20, 2009 3.761 3.838 3.723 3.828 125,141 +0.05(+1.26%)
Nov 19, 2009 3.799 3.847 3.761 3.780 133,756 -0.08(-1.98%)
Nov 18, 2009 3.847 3.904 3.695 3.857 128,006 +0.00(+0.00%)
Nov 17, 2009 3.676 3.866 3.649 3.857 189,945 +0.14(+3.85%)
Nov 16, 2009 3.647 3.714 3.628 3.714 195,534 +0.05(+1.30%)
Nov 13, 2009 3.590 3.676 3.533 3.666 103,305 +0.10(+2.67%)
Nov 12, 2009 3.647 3.704 3.552 3.571 93,559 -0.10(-2.60%)
Nov 11, 2009 3.657 3.713 3.628 3.666 82,735 +0.03(+0.79%)
Nov 10, 2009 3.761 3.828 3.542 3.638 113,026 -0.16(-4.26%)
Nov 09, 2009 3.790 3.799 3.676 3.799 132,423 +0.05(+1.27%)
Nov 06, 2009 3.704 3.847 3.638 3.752 118,750 +0.02(+0.51%)
Nov 05, 2009 3.428 3.760 3.409 3.733 213,490 +0.30(+8.89%)
Nov 04, 2009 3.466 3.476 3.333 3.428 236,140 -0.01(-0.28%)
Nov 03, 2009 3.304 3.447 3.295 3.438 84,400 +0.08(+2.27%)
Nov 02, 2009 3.523 3.561 3.257 3.361 261,054 -0.13(-3.81%)
Oct 30, 2009 3.695 3.714 3.447 3.495 1,841,898 -0.18(-4.92%)
Oct 29, 2009 3.742 3.790 3.676 3.676 88,152 -0.02(-0.52%)
Oct 28, 2009 3.780 3.809 3.676 3.695 163,443 -0.11(-3.00%)
Oct 27, 2009 3.847 3.904 3.723 3.809 171,685 -0.01(-0.25%)
Oct 26, 2009 4.038 4.118 3.771 3.818 239,659 -0.23(-5.65%)
Oct 23, 2009 4.104 4.179 3.961 4.047 201,001 -0.05(-1.16%)
Oct 22, 2009 4.095 4.142 4.028 4.095 690,456 +0.03(+0.70%)
Oct 21, 2009 3.666 4.476 3.628 4.066 554,014 +0.24(+6.22%)
Oct 20, 2009 3.790 3.876 3.761 3.828 149,592 -0.09(-2.19%)
Oct 19, 2009 4.237 4.256 3.809 3.914 212,015 -0.32(-7.64%)
Oct 16, 2009 4.437 4.457 4.237 4.237 98,798 -0.23(-5.12%)
Oct 15, 2009 4.533 4.552 4.409 4.466 74,783 -0.11(-2.49%)
Oct 14, 2009 4.571 4.580 4.476 4.580 80,510 +0.06(+1.26%)
Oct 13, 2009 4.542 4.590 4.365 4.523 91,604 -0.05(-1.04%)
Oct 12, 2009 4.637 4.723 4.571 4.571 86,662 +0.02(+0.42%)
Oct 09, 2009 4.485 4.609 4.457 4.552 79,117 +0.05(+1.06%)
Oct 08, 2009 4.409 4.523 4.342 4.504 98,708 +0.10(+2.16%)
Oct 07, 2009 4.247 4.504 4.123 4.409 122,846 +0.10(+2.43%)
Oct 06, 2009 4.152 4.361 4.066 4.304 118,405 +0.16(+3.91%)
Oct 05, 2009 4.057 4.152 4.009 4.142 111,062 +0.10(+2.35%)
Oct 02, 2009 3.952 4.057 3.923 4.047 64,045 +0.11(+2.91%)
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.