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

Immersion Corp (NQ: IMMR )

7.220 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 2.419 2.752 2.162 2.752 71,095 +0.38(+16.06%)
Sep 27, 2002 1.904 2.428 1.904 2.371 79,097 +0.36(+18.01%)
Sep 26, 2002 1.914 2.009 1.904 2.009 5,040 -0.01(-0.47%)
Sep 25, 2002 1.904 2.047 1.904 2.019 68,679 -0.03(-1.40%)
Sep 24, 2002 2.133 2.133 1.952 2.047 3,465 -0.05(-2.23%)
Sep 23, 2002 2.047 2.143 1.904 2.094 73,510 -0.05(-2.27%)
Sep 20, 2002 2.047 2.143 2.047 2.143 15,962 +0.00(+0.00%)
Sep 19, 2002 1.952 2.143 1.904 2.143 12,181 +0.14(+7.14%)
Sep 18, 2002 2.066 2.075 1.915 2.000 15,752 +0.05(+2.44%)
Sep 17, 2002 2.143 2.266 1.952 1.952 50,564 -0.20(-9.29%)
Sep 16, 2002 2.228 2.228 2.047 2.152 15,857 -0.01(-0.44%)
Sep 13, 2002 2.428 2.428 2.047 2.162 34,024 -0.17(-7.35%)
Sep 12, 2002 2.475 2.475 2.333 2.333 8,296 -0.21(-8.21%)
Sep 11, 2002 2.504 2.542 2.333 2.542 22,263 +0.07(+2.65%)
Sep 10, 2002 2.209 2.476 2.209 2.476 122,867 +0.10(+4.00%)
Sep 09, 2002 2.333 2.381 2.219 2.381 257,392 -0.00(-0.06%)
Sep 06, 2002 1.971 2.522 1.952 2.382 183,671 +0.38(+19.12%)
Sep 05, 2002 1.990 2.095 1.809 2.000 91,783 -0.07(-3.23%)
Sep 04, 2002 1.714 2.095 1.571 2.066 188,292 +0.40(+24.00%)
Sep 03, 2002 1.487 1.714 1.486 1.666 39,485 +0.05(+2.94%)
Aug 30, 2002 1.428 1.619 1.428 1.619 33,079 +0.10(+6.25%)
Aug 29, 2002 1.533 1.533 1.381 1.524 16,801 +0.04(+2.56%)
Aug 28, 2002 1.514 1.524 1.447 1.486 28,774 +0.01(+0.64%)
Aug 27, 2002 1.428 1.619 1.390 1.476 29,719 -0.18(-10.92%)
Aug 26, 2002 1.457 1.657 1.457 1.657 38,015 +0.23(+16.00%)
Aug 23, 2002 1.476 1.571 1.428 1.428 16,277 -0.06(-3.91%)
Aug 22, 2002 1.705 1.790 1.390 1.486 514,259 -0.36(-19.54%)
Aug 21, 2002 1.571 1.847 1.514 1.847 46,766 +0.28(+17.58%)
Aug 20, 2002 1.600 1.666 1.552 1.571 13,967 -0.29(-15.60%)
Aug 16, 2002 1.666 1.904 1.619 1.862 77,763 +0.25(+15.68%)
Aug 15, 2002 1.486 1.609 1.447 1.609 44,946 +0.13(+8.96%)
Aug 14, 2002 1.476 1.571 1.476 1.477 2,730 -0.09(-5.99%)
Aug 13, 2002 1.478 1.571 1.476 1.571 5,985 +0.11(+7.84%)
Aug 12, 2002 1.595 1.762 1.438 1.457 10,291 -0.06(-3.77%)
Aug 07, 2002 1.523 1.714 1.476 1.514 8,296 +0.09(+6.00%)
Aug 06, 2002 1.571 1.619 1.286 1.428 16,802 -0.14(-9.15%)
Aug 05, 2002 1.505 1.665 1.428 1.572 2,362,842 +0.09(+5.77%)
Aug 02, 2002 1.676 1.676 1.476 1.486 10,921 -0.28(-16.08%)
Aug 01, 2002 1.238 1.904 1.238 1.771 49,777 +0.40(+29.08%)
Jul 30, 2002 1.514 1.524 1.162 1.372 24,258 -0.14(-9.31%)
Jul 29, 2002 1.362 1.524 1.133 1.513 36,965 +0.09(+6.64%)
Jul 26, 2002 1.343 1.428 1.143 1.419 34,024 +0.23(+19.27%)
Jul 25, 2002 1.133 1.247 1.095 1.190 80,651 +0.05(+4.11%)
Jul 24, 2002 1.211 1.219 1.095 1.143 70,885 -0.06(-4.76%)
Jul 23, 2002 1.219 1.457 1.143 1.200 46,206 +0.04(+3.28%)
Jul 22, 2002 1.428 1.429 1.143 1.162 89,262 -0.22(-15.86%)
Jul 19, 2002 1.533 2.009 1.333 1.381 69,520 -0.81(-36.96%)
Jul 12, 2002 2.333 2.333 1.904 2.190 443,269 +0.33(+17.95%)
Jul 11, 2002 1.457 2.219 1.333 1.857 133,684 +0.43(+30.00%)
Jul 10, 2002 1.238 1.447 1.200 1.428 91,363 +0.22(+18.11%)
Jul 09, 2002 1.095 1.209 1.095 1.209 112,156 +0.11(+10.43%)
Jul 08, 2002 1.057 1.095 1.057 1.095 12,811 +0.04(+3.49%)
Jul 05, 2002 1.058 1.058 1.058 1.058 735 +0.01(+1.02%)
Jul 04, 2002 1.067 1.124 1.019 1.047 34,970 +0.00(+0.00%)
Jul 03, 2002 1.067 1.124 1.019 1.047 34,970 -0.02(-1.79%)
Jul 02, 2002 0.9999 1.124 0.9999 1.067 41,270 +0.00(+0.00%)
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.