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

Immersion Corp (NQ: IMMR )

7.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2008 6.742 6.780 6.466 6.485 462,363 -0.30(-4.49%)
Jun 27, 2008 7.009 7.009 6.666 6.789 1,040,575 -0.15(-2.19%)
Jun 26, 2008 6.447 7.104 6.447 6.942 1,157,618 +0.46(+7.05%)
Jun 25, 2008 6.532 6.599 6.447 6.485 626,093 -0.05(-0.73%)
Jun 24, 2008 6.685 6.732 6.475 6.532 546,877 -0.18(-2.69%)
Jun 23, 2008 6.742 6.989 6.694 6.713 394,188 -0.01(-0.14%)
Jun 20, 2008 7.170 7.170 6.666 6.723 1,333,493 -0.50(-6.86%)
Jun 19, 2008 7.056 7.256 6.866 7.218 386,131 +0.16(+2.29%)
Jun 18, 2008 7.199 7.247 6.980 7.056 819,377 -0.19(-2.63%)
Jun 17, 2008 7.447 7.589 7.228 7.247 445,376 -0.19(-2.56%)
Jun 16, 2008 7.380 7.789 7.370 7.437 397,745 -0.10(-1.39%)
Jun 13, 2008 7.351 7.704 7.332 7.542 318,999 +0.26(+3.53%)
Jun 12, 2008 7.599 7.713 7.266 7.285 468,715 -0.26(-3.41%)
Jun 11, 2008 7.704 7.875 7.523 7.542 418,504 -0.19(-2.46%)
Jun 10, 2008 7.817 8.246 7.647 7.732 727,055 -0.45(-5.47%)
Jun 09, 2008 9.189 9.256 8.151 8.180 1,011,579 -1.00(-10.89%)
Jun 06, 2008 9.256 9.322 8.868 9.180 869,047 -0.03(-0.31%)
Jun 05, 2008 8.046 9.332 7.962 9.208 1,738,388 +1.19(+14.85%)
Jun 04, 2008 7.827 8.113 7.742 8.018 544,916 +0.19(+2.43%)
Jun 03, 2008 7.808 8.046 7.732 7.827 830,415 +0.08(+0.98%)
Jun 02, 2008 8.123 8.227 7.694 7.751 878,372 -0.41(-5.02%)
May 30, 2008 8.361 8.361 8.094 8.161 498,328 -0.19(-2.28%)
May 29, 2008 8.427 8.475 8.018 8.351 723,637 -0.07(-0.79%)
May 28, 2008 8.323 8.437 8.227 8.418 406,360 +0.14(+1.73%)
May 27, 2008 8.275 8.446 7.856 8.275 929,481 +0.00(+0.00%)
May 26, 2008 8.732 8.780 8.275 8.275 672,116 +0.00(+0.00%)
May 23, 2008 8.732 8.780 8.275 8.275 672,116 -0.53(-6.05%)
May 22, 2008 8.742 8.894 8.589 8.808 601,593 +0.06(+0.65%)
May 21, 2008 9.370 9.389 8.675 8.751 577,280 -0.60(-6.42%)
May 20, 2008 9.142 9.351 8.856 9.351 566,638 +0.21(+2.29%)
May 19, 2008 9.494 9.541 9.046 9.142 947,175 -0.31(-3.32%)
May 16, 2008 9.818 9.818 9.332 9.456 908,788 -0.33(-3.40%)
May 15, 2008 9.380 9.941 9.294 9.789 765,897 +0.45(+4.79%)
May 14, 2008 9.561 9.646 9.284 9.341 937,548 -0.20(-2.10%)
May 13, 2008 9.808 9.808 9.446 9.541 657,838 -0.25(-2.53%)
May 12, 2008 9.818 9.999 9.675 9.789 480,419 +0.01(+0.10%)
May 09, 2008 10.01 10.01 9.663 9.780 609,882 -0.22(-2.19%)
May 08, 2008 9.665 10.24 9.294 9.999 1,390,644 +0.27(+2.74%)
May 07, 2008 9.741 10.09 9.561 9.732 853,454 +0.02(+0.20%)
May 06, 2008 9.465 9.760 8.932 9.713 1,328,801 +0.09(+0.89%)
May 05, 2008 9.541 9.684 9.208 9.627 1,590,595 -0.20(-2.03%)
May 02, 2008 9.541 10.35 9.294 9.827 1,544,306 -0.70(-6.69%)
May 01, 2008 10.72 10.90 10.04 10.53 1,252,044 -0.22(-2.04%)
Apr 30, 2008 9.713 11.26 9.675 10.75 2,777,473 +1.10(+11.45%)
Apr 29, 2008 9.522 9.855 9.046 9.646 795,376 +0.27(+2.84%)
Apr 28, 2008 9.989 10.11 9.046 9.380 1,404,119 -0.12(-1.30%)
Apr 25, 2008 7.989 9.532 7.875 9.503 1,477,881 +1.51(+18.95%)
Apr 24, 2008 8.132 8.151 7.685 7.989 370,701 -0.10(-1.18%)
Apr 23, 2008 8.151 8.285 8.056 8.085 247,080 +0.02(+0.24%)
Apr 22, 2008 8.094 8.123 7.994 8.066 313,581 -0.03(-0.35%)
Apr 21, 2008 7.951 8.141 7.808 8.094 457,048 +0.25(+3.16%)
Apr 18, 2008 7.361 7.923 7.247 7.846 593,316 +0.69(+9.57%)
Apr 17, 2008 7.304 7.351 7.151 7.161 155,152 -0.13(-1.83%)
Apr 16, 2008 7.494 7.494 7.247 7.294 359,832 -0.07(-0.91%)
Apr 15, 2008 7.475 7.523 7.208 7.361 347,221 +0.19(+2.66%)
Apr 14, 2008 7.104 7.228 6.942 7.170 333,343 +0.01(+0.13%)
Apr 11, 2008 7.304 7.304 7.142 7.161 388,459 -0.20(-2.72%)
Apr 10, 2008 7.513 7.561 7.275 7.361 390,073 -0.22(-2.89%)
Apr 09, 2008 7.656 8.046 7.361 7.580 1,389,191 -0.28(-3.52%)
Apr 08, 2008 6.332 7.894 6.256 7.856 1,625,407 +1.48(+23.13%)
Apr 07, 2008 6.447 6.570 6.294 6.380 382,509 +0.07(+1.06%)
Apr 04, 2008 6.342 6.342 6.123 6.313 714,997 +0.02(+0.30%)
Apr 03, 2008 6.332 6.399 6.256 6.294 689,989 -0.10(-1.64%)
Apr 02, 2008 6.732 6.784 6.370 6.399 712,487 -0.25(-3.73%)
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.