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

Immersion Corp (NQ: IMMR )

7.190 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 1.219 1.314 1.190 1.304 9,661 +0.08(+6.95%)
Feb 27, 2003 1.143 1.238 1.143 1.219 37,700 +0.10(+8.47%)
Feb 26, 2003 1.143 1.152 1.124 1.124 8,401 -0.02(-1.67%)
Feb 25, 2003 1.114 1.143 1.095 1.143 18,062 +0.03(+2.56%)
Feb 24, 2003 1.114 1.124 1.095 1.114 5,145 +0.02(+1.74%)
Feb 21, 2003 1.105 1.143 1.095 1.095 14,492 +0.00(+0.00%)
Feb 20, 2003 1.105 1.124 1.067 1.095 10,081 -0.05(-4.17%)
Feb 19, 2003 1.095 1.143 1.009 1.143 6,090 +0.05(+4.35%)
Feb 18, 2003 1.057 1.143 1.047 1.095 27,619 +0.03(+2.68%)
Feb 14, 2003 1.124 1.143 1.047 1.067 24,888 -0.06(-5.09%)
Feb 13, 2003 1.124 1.143 1.076 1.124 15,857 -0.02(-1.58%)
Feb 12, 2003 1.143 1.143 1.132 1.142 12,391 -0.04(-3.31%)
Feb 11, 2003 1.143 1.181 1.124 1.181 16,172 +0.05(+4.20%)
Feb 10, 2003 1.162 1.219 1.095 1.133 21,948 -0.05(-4.03%)
Feb 07, 2003 1.162 1.190 1.143 1.181 8,401 +0.02(+1.64%)
Feb 06, 2003 1.162 1.171 1.143 1.162 11,341 -0.06(-4.69%)
Feb 05, 2003 1.219 1.228 1.162 1.219 11,026 -0.01(-0.77%)
Feb 04, 2003 1.238 1.257 1.219 1.228 31,714 -0.03(-2.27%)
Feb 03, 2003 1.200 1.428 1.143 1.257 106,905 +0.05(+3.94%)
Jan 31, 2003 1.133 1.238 1.028 1.209 23,313 +0.06(+5.05%)
Jan 30, 2003 1.152 1.238 1.124 1.151 16,487 -0.00(-0.08%)
Jan 29, 2003 1.181 1.238 1.181 1.152 39,800 -0.05(-3.97%)
Jan 28, 2003 1.228 1.333 1.190 1.200 28,774 -0.08(-5.97%)
Jan 27, 2003 1.286 1.295 1.200 1.276 16,277 -0.02(-1.47%)
Jan 24, 2003 1.333 1.343 1.295 1.295 5,250 -0.05(-3.55%)
Jan 23, 2003 1.347 1.352 1.333 1.343 3,045 -0.02(-1.40%)
Jan 22, 2003 1.352 1.428 1.343 1.362 5,565 -0.07(-4.67%)
Jan 21, 2003 1.286 1.476 1.209 1.428 16,907 +0.09(+6.46%)
Jan 17, 2003 1.314 1.343 1.314 1.342 4,620 -0.08(-5.44%)
Jan 16, 2003 1.381 1.476 1.333 1.419 7,561 +0.10(+7.89%)
Jan 15, 2003 1.400 1.476 1.305 1.315 6,405 -0.13(-9.14%)
Jan 14, 2003 1.476 1.476 1.371 1.447 12,496 -0.01(-0.65%)
Jan 13, 2003 1.428 1.476 1.419 1.457 133,054 +0.05(+3.45%)
Jan 10, 2003 1.305 1.409 1.305 1.408 9,241 +0.08(+5.64%)
Jan 09, 2003 1.343 1.371 1.238 1.333 37,805 -0.02(-1.41%)
Jan 08, 2003 1.428 1.457 1.238 1.352 17,537 -0.08(-5.33%)
Jan 07, 2003 1.428 1.466 1.390 1.428 23,943 +0.01(+0.67%)
Jan 06, 2003 1.381 1.476 1.343 1.419 23,103 -0.01(-0.67%)
Jan 03, 2003 1.305 1.428 1.286 1.428 66,369 +0.13(+10.29%)
Jan 02, 2003 1.190 1.305 1.171 1.295 21,318 +0.18(+16.24%)
Dec 31, 2002 1.124 1.190 1.105 1.114 17,222 -0.01(-0.85%)
Dec 30, 2002 1.143 1.200 1.105 1.124 37,175 -0.07(-5.60%)
Dec 27, 2002 1.209 1.238 1.143 1.190 14,702 -0.06(-4.58%)
Dec 26, 2002 1.286 1.305 1.143 1.247 146,076 -0.04(-2.96%)
Dec 24, 2002 1.324 1.324 1.190 1.286 9,241 +0.00(+0.00%)
Dec 23, 2002 1.333 1.333 1.228 1.286 28,984 +0.00(+0.00%)
Dec 20, 2002 1.333 1.333 1.228 1.286 13,336 +0.00(+0.00%)
Dec 19, 2002 1.286 1.333 1.190 1.286 41,165 -0.01(-0.74%)
Dec 18, 2002 1.314 1.333 1.286 1.295 9,451 +0.01(+0.74%)
Dec 17, 2002 1.286 1.324 1.228 1.286 40,535 -0.05(-3.57%)
Dec 16, 2002 1.343 1.409 1.286 1.333 36,020 -0.01(-0.78%)
Dec 13, 2002 1.296 1.381 1.343 1.344 23,943 +0.02(+1.51%)
Dec 12, 2002 1.295 1.381 1.286 1.324 39,275 +0.00(+0.00%)
Dec 11, 2002 1.257 1.381 1.257 1.324 13,231 +0.01(+0.72%)
Dec 10, 2002 1.390 1.419 1.238 1.314 58,808 -0.08(-5.48%)
Dec 09, 2002 1.381 1.476 1.362 1.390 150,066 +0.05(+3.55%)
Dec 06, 2002 1.247 1.381 1.219 1.343 125,703 +0.13(+10.94%)
Dec 05, 2002 1.247 1.305 1.190 1.210 53,137 -0.08(-5.85%)
Dec 04, 2002 1.362 1.381 1.181 1.286 84,432 +0.09(+7.14%)
Dec 03, 2002 1.057 1.228 1.047 1.200 150,171 +0.17(+16.67%)
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.