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 (%)
Aug 31, 2006 5.828 5.828 5.609 5.618 73,191 -0.15(-2.64%)
Aug 30, 2006 5.666 5.780 5.628 5.771 78,589 +0.14(+2.54%)
Aug 29, 2006 5.685 5.694 5.542 5.628 40,385 -0.01(-0.17%)
Aug 28, 2006 5.694 5.790 5.628 5.637 89,418 -0.08(-1.33%)
Aug 25, 2006 5.504 5.809 5.504 5.713 80,161 +0.22(+3.99%)
Aug 24, 2006 5.485 5.647 5.380 5.494 81,302 +0.05(+0.87%)
Aug 23, 2006 5.475 5.637 5.342 5.447 57,419 -0.03(-0.52%)
Aug 22, 2006 5.618 5.732 5.353 5.475 109,477 -0.15(-2.71%)
Aug 21, 2006 5.809 5.809 5.618 5.628 39,443 -0.18(-3.11%)
Aug 18, 2006 5.790 5.923 5.732 5.809 32,971 +0.00(+0.00%)
Aug 17, 2006 5.466 5.923 5.466 5.809 94,114 +0.30(+5.35%)
Aug 16, 2006 5.590 5.628 5.509 5.513 37,220 -0.07(-1.19%)
Aug 15, 2006 5.609 5.694 5.545 5.580 39,452 +0.07(+1.21%)
Aug 14, 2006 5.609 5.742 5.494 5.513 56,566 -0.09(-1.53%)
Aug 11, 2006 5.856 5.885 5.533 5.599 76,701 -0.30(-5.16%)
Aug 10, 2006 5.894 5.942 5.828 5.904 41,134 +0.07(+1.14%)
Aug 09, 2006 5.752 5.952 5.752 5.837 40,821 +0.10(+1.66%)
Aug 08, 2006 5.999 6.009 5.723 5.742 75,851 -0.27(-4.44%)
Aug 07, 2006 5.894 6.228 5.847 6.009 65,172 +0.12(+2.10%)
Aug 04, 2006 6.161 6.390 5.713 5.885 205,742 -0.28(-4.48%)
Aug 03, 2006 6.342 6.342 6.009 6.161 85,811 -0.07(-1.07%)
Aug 02, 2006 5.856 6.228 5.818 6.228 110,602 +0.38(+6.51%)
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.