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

Immersion Corp (NQ: IMMR )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 28, 2002 1.181 1.181 0.9713 0.9903 144,185 -0.20(-16.80%)
Jun 27, 2002 1.047 1.190 1.047 1.190 42,531 +0.03(+2.46%)
Jun 26, 2002 0.9999 1.162 0.9618 1.162 35,495 +0.12(+11.93%)
Jun 25, 2002 1.057 1.057 0.9808 1.038 64,794 -0.15(-12.80%)
Jun 21, 2002 1.142 1.142 1.114 1.190 52,087 +0.13(+12.61%)
Jun 20, 2002 1.266 1.266 0.9808 1.057 40,010 -0.16(-13.28%)
Jun 19, 2002 1.219 1.400 1.171 1.219 50,407 +0.02(+1.59%)
Jun 18, 2002 1.276 1.276 1.095 1.200 84,222 +0.02(+1.61%)
Jun 17, 2002 1.371 1.466 1.181 1.181 75,400 -0.15(-11.43%)
Jun 14, 2002 1.238 1.333 1.143 1.333 35,390 +0.22(+19.66%)
Jun 12, 2002 1.124 1.143 0.9713 1.114 48,201 +0.00(+0.00%)
Jun 11, 2002 1.095 1.152 0.9522 1.114 67,209 +0.02(+1.74%)
Jun 10, 2002 1.300 1.343 1.047 1.095 142,190 -0.14(-11.54%)
Jun 07, 2002 1.571 1.581 1.095 1.238 133,159 -0.34(-21.69%)
Jun 06, 2002 1.743 1.790 1.524 1.581 64,374 -0.19(-10.75%)
Jun 05, 2002 1.638 1.771 1.533 1.771 43,371 -0.20(-10.14%)
May 31, 2002 1.990 2.038 1.971 1.971 6,195 -0.12(-5.91%)
May 28, 2002 2.143 2.143 2.019 2.095 5,985 -0.05(-2.22%)
May 27, 2002 2.152 2.190 2.104 2.143 30,034 +0.00(+0.00%)
May 24, 2002 2.152 2.190 2.104 2.143 30,034 -0.02(-0.88%)
May 23, 2002 2.128 2.276 2.066 2.162 254,451 +0.07(+3.18%)
May 22, 2002 2.047 2.095 2.019 2.095 70,570 +0.07(+3.29%)
May 21, 2002 2.028 2.103 2.001 2.028 70,885 +0.23(+12.70%)
May 20, 2002 2.066 2.143 1.790 1.800 20,582 -0.27(-12.90%)
May 17, 2002 2.171 2.181 2.009 2.066 33,499 -0.10(-4.41%)
May 16, 2002 1.990 2.171 1.981 2.162 29,509 +0.17(+8.74%)
May 15, 2002 2.333 2.333 1.876 1.988 100,709 -0.24(-10.79%)
May 14, 2002 2.190 2.228 2.028 2.228 21,948 +0.04(+1.74%)
May 13, 2002 2.333 2.400 2.190 2.190 4,305 -0.04(-1.71%)
May 10, 2002 2.381 2.428 2.228 2.228 479,394 -0.06(-2.50%)
May 09, 2002 2.333 2.400 2.238 2.285 62,484 -0.02(-0.83%)
May 08, 2002 2.038 2.333 2.028 2.304 102,389 +0.33(+16.91%)
May 07, 2002 1.971 2.000 1.866 1.971 80,966 +0.10(+5.08%)
May 06, 2002 2.190 2.252 1.809 1.876 52,927 -0.26(-12.05%)
May 03, 2002 2.104 2.190 2.057 2.133 44,421 +0.03(+1.36%)
May 02, 2002 2.009 2.238 2.000 2.104 104,700 +0.16(+8.33%)
May 01, 2002 2.266 2.275 1.943 1.943 85,902 -0.30(-13.56%)
Apr 30, 2002 2.428 2.462 2.143 2.247 105,540 -0.28(-10.94%)
Apr 29, 2002 2.571 2.619 2.381 2.523 24,468 -0.10(-3.64%)
Apr 26, 2002 2.390 2.619 2.066 2.619 165,714 +0.29(+12.25%)
Apr 25, 2002 2.609 2.666 2.333 2.333 74,140 -0.28(-10.58%)
Apr 24, 2002 2.685 2.809 2.590 2.609 36,965 -0.08(-2.84%)
Apr 23, 2002 2.847 2.847 2.666 2.685 20,793 -0.07(-2.42%)
Apr 22, 2002 2.819 2.819 2.619 2.752 20,793 -0.07(-2.36%)
Apr 19, 2002 2.857 2.904 2.819 2.819 14,177 +0.00(+0.00%)
Apr 18, 2002 3.047 3.095 2.800 2.819 26,883 +0.01(+0.34%)
Apr 17, 2002 2.981 3.037 2.809 2.809 23,733 -0.14(-4.84%)
Apr 16, 2002 3.004 3.038 2.933 2.952 17,117 -0.05(-1.74%)
Apr 15, 2002 3.019 3.047 2.923 3.004 20,162 -0.04(-1.41%)
Apr 12, 2002 2.990 3.076 2.990 3.047 24,993 +0.05(+1.59%)
Apr 11, 2002 3.047 3.095 2.952 3.000 12,601 -0.05(-1.56%)
Apr 10, 2002 3.066 3.142 3.047 3.047 15,752 -0.10(-3.03%)
Apr 09, 2002 3.095 3.142 3.002 3.142 20,793 +0.05(+1.54%)
Apr 08, 2002 3.142 3.238 3.057 3.095 13,231 -0.24(-7.14%)
Apr 05, 2002 3.428 3.428 3.009 3.333 231,768 -0.03(-0.85%)
Apr 04, 2002 2.809 3.428 2.809 3.361 293,832 +0.50(+17.67%)
Apr 03, 2002 2.809 2.923 2.761 2.857 95,143 -0.05(-1.64%)
Apr 02, 2002 2.809 2.923 2.666 2.904 66,999 +0.12(+4.45%)
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.