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

Immersion Corp (NQ: IMMR )

9.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 6.780 6.780 6.618 6.675 121,245 -0.09(-1.27%)
Sep 29, 2005 6.666 6.789 6.569 6.761 321,513 +0.22(+3.35%)
Sep 28, 2005 6.656 6.656 6.380 6.542 285,987 -0.08(-1.15%)
Sep 27, 2005 6.190 6.647 6.047 6.618 502,713 +0.49(+7.92%)
Sep 26, 2005 6.085 6.180 6.018 6.132 263,664 +0.11(+1.90%)
Sep 23, 2005 6.018 6.056 5.885 6.018 259,577 +0.11(+1.94%)
Sep 22, 2005 5.904 5.952 5.609 5.904 284,371 -0.01(-0.16%)
Sep 21, 2005 5.552 5.923 5.552 5.913 536,841 +0.39(+7.07%)
Sep 20, 2005 5.485 5.571 5.390 5.523 55,602 -0.05(-0.85%)
Sep 19, 2005 5.552 5.590 5.456 5.571 29,929 +0.01(+0.17%)
Sep 16, 2005 5.675 5.771 5.180 5.561 200,088 +0.06(+1.04%)
Sep 15, 2005 5.513 5.542 5.456 5.504 70,213 +0.00(+0.00%)
Sep 14, 2005 5.523 5.561 5.466 5.504 93,883 -0.01(-0.17%)
Sep 13, 2005 5.333 5.523 5.333 5.513 93,164 +0.18(+3.39%)
Sep 12, 2005 5.209 5.380 5.209 5.333 39,841 +0.12(+2.38%)
Sep 09, 2005 5.104 5.294 5.104 5.209 74,601 +0.07(+1.30%)
Sep 08, 2005 5.209 5.237 5.142 5.142 69,270 -0.10(-1.82%)
Sep 07, 2005 5.228 5.256 5.190 5.237 73,378 +0.01(+0.18%)
Sep 06, 2005 5.314 5.418 5.145 5.228 102,255 -0.13(-2.49%)
Sep 02, 2005 5.352 5.409 5.290 5.361 48,564 -0.06(-1.05%)
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.