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 (%)
Jul 31, 2009 4.114 4.199 3.999 4.018 278,235 -0.14(-3.43%)
Jul 30, 2009 4.190 4.342 4.085 4.161 150,269 +0.03(+0.69%)
Jul 29, 2009 3.980 4.142 3.857 4.133 177,149 +0.15(+3.83%)
Jul 28, 2009 4.342 4.342 3.952 3.980 331,687 -0.37(-8.53%)
Jul 27, 2009 4.028 4.437 3.904 4.352 316,397 +0.45(+11.46%)
Jul 24, 2009 3.838 3.933 3.780 3.904 171,383 +0.12(+3.27%)
Jul 23, 2009 3.723 3.933 3.723 3.780 312,324 -0.01(-0.25%)
Jul 22, 2009 3.723 3.818 3.714 3.790 87,296 +0.04(+1.02%)
Jul 21, 2009 3.818 3.838 3.723 3.752 107,272 -0.06(-1.50%)
Jul 20, 2009 3.799 3.885 3.743 3.809 150,213 +0.02(+0.50%)
Jul 17, 2009 3.818 3.885 3.752 3.790 310,478 -0.02(-0.50%)
Jul 16, 2009 3.695 3.952 3.695 3.809 479,809 +0.27(+7.53%)
Jul 15, 2009 3.571 3.619 3.466 3.542 272,391 +0.03(+0.81%)
Jul 14, 2009 3.457 3.542 3.419 3.514 92,226 +0.05(+1.37%)
Jul 13, 2009 3.466 3.571 3.419 3.466 173,555 +0.04(+1.11%)
Jul 10, 2009 3.352 3.523 3.333 3.428 132,586 +0.00(+0.00%)
Jul 09, 2009 3.390 3.561 3.390 3.428 259,356 +0.04(+1.12%)
Jul 08, 2009 3.523 3.533 3.333 3.390 221,061 -0.12(-3.52%)
Jul 07, 2009 3.533 3.619 3.504 3.514 123,624 -0.01(-0.27%)
Jul 06, 2009 3.523 3.619 3.476 3.523 171,231 -0.01(-0.27%)
Jul 02, 2009 3.619 3.628 3.438 3.533 405,310 -0.09(-2.37%)
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.