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 (%)
May 31, 2016 5.752 6.171 5.752 6.094 368,236 +0.36(+6.31%)
May 27, 2016 5.704 5.732 5.732 5.732 287,216 +0.04(+0.67%)
May 26, 2016 5.875 5.923 5.694 5.694 239,541 -0.18(-3.08%)
May 25, 2016 5.952 6.023 5.742 5.875 194,534 -0.05(-0.80%)
May 24, 2016 5.952 5.999 5.875 5.923 215,907 +0.03(+0.48%)
May 23, 2016 5.818 6.037 5.818 5.894 307,842 +0.07(+1.14%)
May 20, 2016 5.761 5.932 5.732 5.828 196,603 +0.10(+1.66%)
May 19, 2016 5.828 5.904 5.628 5.732 306,762 -0.12(-2.11%)
May 18, 2016 5.809 5.942 5.761 5.856 224,563 +0.01(+0.16%)
May 17, 2016 6.171 6.209 5.802 5.847 402,030 -0.35(-5.68%)
May 16, 2016 5.952 6.256 5.952 6.199 211,578 +0.28(+4.66%)
May 13, 2016 5.894 6.037 5.856 5.923 295,656 +0.01(+0.16%)
May 12, 2016 6.104 6.151 5.856 5.913 452,798 -0.17(-2.82%)
May 11, 2016 6.123 6.266 6.066 6.085 210,563 -0.04(-0.62%)
May 10, 2016 6.294 6.294 6.104 6.123 244,907 -0.11(-1.83%)
May 09, 2016 6.456 6.466 6.161 6.237 500,858 -0.25(-3.82%)
May 06, 2016 6.542 6.894 6.256 6.485 871,507 -0.44(-6.33%)
May 05, 2016 6.818 6.999 6.694 6.923 289,685 +0.17(+2.54%)
May 04, 2016 6.789 6.999 6.723 6.751 154,756 -0.09(-1.25%)
May 03, 2016 6.894 6.951 6.761 6.837 159,450 -0.15(-2.18%)
May 02, 2016 6.989 7.009 6.856 6.989 277,677 +0.03(+0.41%)
Apr 29, 2016 7.085 7.085 6.932 6.961 124,614 -0.12(-1.75%)
Apr 28, 2016 7.228 7.342 7.075 7.085 139,538 -0.15(-2.11%)
Apr 27, 2016 7.266 7.304 7.142 7.237 136,997 +0.03(+0.40%)
Apr 26, 2016 7.361 7.399 7.161 7.208 221,379 -0.13(-1.82%)
Apr 25, 2016 7.532 7.589 7.304 7.342 193,278 -0.21(-2.77%)
Apr 22, 2016 7.532 7.647 7.432 7.551 225,384 +0.05(+0.63%)
Apr 21, 2016 7.589 7.683 7.342 7.504 267,981 -0.09(-1.13%)
Apr 20, 2016 7.732 7.789 7.447 7.589 117,558 -0.11(-1.48%)
Apr 19, 2016 7.723 7.913 7.523 7.704 258,561 -0.01(-0.12%)
Apr 18, 2016 7.866 7.885 7.599 7.713 260,495 -0.05(-0.61%)
Apr 15, 2016 7.656 7.866 7.637 7.761 256,267 +0.05(+0.62%)
Apr 14, 2016 7.742 7.827 7.637 7.713 147,242 -0.07(-0.86%)
Apr 13, 2016 7.570 7.827 7.485 7.780 450,527 +0.24(+3.16%)
Apr 12, 2016 7.285 7.570 7.285 7.542 359,827 +0.22(+2.99%)
Apr 11, 2016 7.408 7.504 7.268 7.323 357,484 -0.02(-0.26%)
Apr 08, 2016 7.494 7.504 7.294 7.342 440,021 -0.03(-0.39%)
Apr 07, 2016 7.418 7.542 7.351 7.370 210,096 -0.08(-1.02%)
Apr 06, 2016 7.494 7.580 7.380 7.447 285,579 -0.05(-0.64%)
Apr 05, 2016 7.532 7.732 7.404 7.494 215,031 -0.11(-1.50%)
Apr 04, 2016 7.808 7.832 7.537 7.608 249,374 -0.14(-1.84%)
Apr 01, 2016 7.808 7.827 7.608 7.751 306,177 -0.11(-1.45%)
Mar 31, 2016 7.970 8.104 7.837 7.866 156,379 -0.08(-0.96%)
Mar 30, 2016 8.113 8.180 7.894 7.942 144,886 -0.10(-1.18%)
Mar 29, 2016 7.713 8.123 7.656 8.037 309,125 +0.28(+3.56%)
Mar 28, 2016 7.799 7.875 7.685 7.761 186,372 -0.03(-0.37%)
Mar 24, 2016 7.685 7.789 7.789 7.789 72,565 +0.03(+0.37%)
Mar 23, 2016 7.932 7.932 7.645 7.761 174,379 -0.18(-2.28%)
Mar 22, 2016 7.913 8.018 7.837 7.942 95,158 -0.05(-0.60%)
Mar 21, 2016 7.894 8.075 7.827 7.989 174,777 +0.03(+0.36%)
Mar 18, 2016 8.189 8.275 7.875 7.961 420,426 -0.18(-2.22%)
Mar 17, 2016 7.913 8.275 7.913 8.142 247,758 +0.17(+2.15%)
Mar 16, 2016 7.761 7.989 7.675 7.970 182,523 +0.21(+2.70%)
Mar 15, 2016 7.875 7.989 7.685 7.761 230,660 -0.14(-1.81%)
Mar 14, 2016 7.951 7.989 7.866 7.904 222,327 -0.06(-0.72%)
Mar 11, 2016 7.846 7.961 7.632 7.961 391,247 +0.17(+2.20%)
Mar 10, 2016 8.094 8.094 7.608 7.789 585,261 -0.27(-3.31%)
Mar 09, 2016 7.999 8.132 7.942 8.056 335,267 -0.01(-0.12%)
Mar 08, 2016 8.265 8.570 8.018 8.066 314,550 -0.59(-6.82%)
Mar 07, 2016 8.227 8.808 7.974 8.656 204,973 +0.43(+5.21%)
Mar 04, 2016 7.904 8.618 7.618 8.227 377,101 -0.10(-1.14%)
Mar 03, 2016 8.170 8.377 8.142 8.323 216,823 +0.09(+1.04%)
Mar 02, 2016 8.561 8.723 8.113 8.237 460,607 -0.33(-3.89%)
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.