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 (%)
Jul 31, 2003 3.809 3.857 3.676 3.723 517,305 -0.09(-2.25%)
Jul 30, 2003 4.142 4.199 3.628 3.809 1,412,769 -0.22(-5.44%)
Jul 29, 2003 5.142 5.228 3.923 4.028 7,178,316 +2.31(+135.00%)
Jul 25, 2003 1.743 1.752 1.666 1.714 35,915 -0.03(-1.64%)
Jul 24, 2003 1.714 1.762 1.714 1.743 37,700 +0.00(+0.00%)
Jul 23, 2003 1.638 1.743 1.638 1.743 18,797 +0.10(+6.39%)
Jul 22, 2003 1.752 1.752 1.638 1.638 18,272 -0.10(-6.01%)
Jul 21, 2003 1.724 1.762 1.685 1.743 64,269 +0.04(+2.23%)
Jul 18, 2003 1.638 1.705 1.476 1.705 39,590 +0.08(+4.68%)
Jul 17, 2003 1.666 1.666 1.571 1.628 4,515 -0.03(-1.72%)
Jul 16, 2003 1.781 1.781 1.543 1.657 81,281 -0.03(-1.70%)
Jul 15, 2003 1.800 1.866 1.628 1.685 11,656 -0.09(-4.84%)
Jul 14, 2003 1.714 1.895 1.619 1.771 41,270 +0.10(+6.29%)
Jul 11, 2003 1.724 1.762 1.609 1.666 6,615 -0.09(-4.89%)
Jul 10, 2003 1.733 1.762 1.609 1.752 23,628 +0.02(+1.10%)
Jul 09, 2003 1.752 1.809 1.676 1.733 17,327 -0.03(-1.62%)
Jul 08, 2003 1.666 1.847 1.647 1.762 12,916 -0.01(-0.54%)
Jul 07, 2003 1.676 1.885 1.676 1.771 15,752 +0.06(+3.33%)
Jul 03, 2003 1.676 1.714 1.676 1.714 3,885 +0.03(+1.64%)
Jul 02, 2003 1.666 1.729 1.666 1.686 3,885 -0.11(-6.30%)
Jul 01, 2003 1.666 1.800 1.666 1.800 9,766 -0.01(-0.53%)
Jun 30, 2003 1.781 1.876 1.638 1.809 37,700 +0.08(+4.91%)
Jun 27, 2003 1.725 1.725 1.725 1.725 105 -0.05(-2.63%)
Jun 26, 2003 1.657 1.771 1.657 1.771 28,459 +0.10(+6.29%)
Jun 25, 2003 1.600 1.714 1.600 1.666 6,720 +0.00(+0.00%)
Jun 24, 2003 1.666 1.666 1.543 1.666 7,351 +0.05(+2.94%)
Jun 23, 2003 1.628 1.666 1.571 1.619 4,410 -0.05(-2.86%)
Jun 20, 2003 1.819 1.819 1.619 1.666 42,741 -0.14(-7.89%)
Jun 19, 2003 1.762 1.876 1.762 1.809 54,502 +0.05(+2.65%)
Jun 18, 2003 1.828 1.904 1.763 1.763 33,604 -0.01(-0.48%)
Jun 17, 2003 1.781 1.952 1.762 1.771 28,669 -0.03(-1.59%)
Jun 16, 2003 1.771 1.828 1.762 1.800 29,404 +0.03(+1.61%)
Jun 13, 2003 1.705 1.924 1.705 1.771 16,592 -0.06(-3.13%)
Jun 12, 2003 1.733 1.943 1.676 1.828 31,819 -0.05(-2.54%)
Jun 11, 2003 1.857 2.209 1.857 1.876 82,541 +0.03(+1.55%)
Jun 10, 2003 1.676 1.866 1.676 1.847 57,548 +0.22(+13.45%)
Jun 09, 2003 1.628 1.714 1.609 1.628 10,921 +0.00(+0.00%)
Jun 06, 2003 1.619 1.666 1.619 1.628 6,090 -0.03(-1.72%)
Jun 05, 2003 1.647 1.714 1.600 1.657 43,581 +0.00(+0.00%)
Jun 04, 2003 1.447 1.657 1.447 1.657 17,642 +0.12(+8.07%)
Jun 03, 2003 1.495 1.533 1.466 1.533 13,651 +0.04(+2.55%)
Jun 02, 2003 1.581 1.609 1.495 1.495 24,888 +0.02(+1.29%)
May 30, 2003 1.466 1.552 1.352 1.476 71,725 +0.01(+0.65%)
May 29, 2003 1.524 1.562 1.466 1.466 31,084 -0.10(-6.67%)
May 28, 2003 1.571 1.571 1.524 1.571 22,683 -0.01(-0.60%)
May 27, 2003 1.695 1.752 1.581 1.581 13,336 -0.10(-5.68%)
May 23, 2003 1.676 1.676 1.666 1.676 3,990 -0.02(-1.12%)
May 22, 2003 1.666 1.695 1.657 1.695 6,825 +0.03(+1.71%)
May 21, 2003 1.619 1.666 1.581 1.666 18,587 +0.09(+5.42%)
May 20, 2003 1.590 1.685 1.571 1.581 16,067 -0.09(-5.14%)
May 19, 2003 1.714 1.724 1.666 1.666 14,177 -0.04(-2.23%)
May 16, 2003 1.676 1.724 1.676 1.705 9,451 +0.00(+0.00%)
May 15, 2003 1.666 1.714 1.647 1.705 16,802 +0.05(+2.87%)
May 14, 2003 1.533 1.666 1.524 1.657 30,664 +0.17(+11.54%)
May 13, 2003 1.533 1.647 1.428 1.486 40,640 -0.07(-4.29%)
May 12, 2003 1.695 1.705 1.533 1.552 22,263 -0.08(-4.68%)
May 09, 2003 1.714 1.752 1.628 1.628 46,101 -0.11(-6.56%)
May 08, 2003 1.676 1.800 1.666 1.743 58,598 +0.10(+6.39%)
May 07, 2003 1.781 1.781 1.524 1.638 57,443 -0.13(-7.53%)
May 06, 2003 1.428 1.857 1.428 1.771 204,254 +0.35(+24.83%)
May 05, 2003 1.219 1.447 1.219 1.419 208,245 +0.09(+6.43%)
May 02, 2003 1.219 1.447 1.219 1.333 149,541 +0.11(+9.38%)
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.