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

Immersion Corp (NQ: IMMR )

7.220 UNCHANGED
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 (%)
Nov 30, 2006 6.428 6.770 6.389 6.713 381,310 +0.39(+6.17%)
Nov 29, 2006 6.437 6.475 6.285 6.323 54,028 -0.10(-1.63%)
Nov 28, 2006 6.332 6.466 6.285 6.428 120,163 +0.05(+0.75%)
Nov 27, 2006 6.609 6.609 6.332 6.380 89,858 -0.24(-3.60%)
Nov 24, 2006 6.666 6.675 6.590 6.618 53,705 -0.06(-0.86%)
Nov 22, 2006 6.837 6.866 6.637 6.675 250,389 -0.22(-3.18%)
Nov 21, 2006 6.713 6.894 6.599 6.894 153,119 +0.21(+3.13%)
Nov 20, 2006 6.532 6.704 6.532 6.685 135,687 +0.09(+1.30%)
Nov 17, 2006 6.561 6.628 6.504 6.599 180,085 +0.05(+0.73%)
Nov 16, 2006 6.428 6.599 6.428 6.551 129,734 +0.15(+2.38%)
Nov 15, 2006 6.323 6.447 6.313 6.399 132,923 +0.09(+1.36%)
Nov 14, 2006 6.285 6.447 6.285 6.313 69,633 +0.01(+0.15%)
Nov 13, 2006 6.332 6.361 6.237 6.304 71,105 +0.00(+0.00%)
Nov 10, 2006 6.447 6.447 6.237 6.304 105,003 -0.07(-1.05%)
Nov 09, 2006 6.237 6.504 6.237 6.370 111,572 +0.03(+0.45%)
Nov 08, 2006 6.342 6.390 6.256 6.342 90,674 +0.00(+0.00%)
Nov 07, 2006 6.266 6.551 6.190 6.342 132,262 -0.04(-0.60%)
Nov 06, 2006 6.685 6.685 6.342 6.380 116,838 -0.27(-4.01%)
Nov 03, 2006 6.570 6.694 6.504 6.647 215,426 +0.06(+0.87%)
Nov 02, 2006 6.504 6.618 6.342 6.590 142,970 +0.09(+1.32%)
Nov 01, 2006 6.523 6.609 6.447 6.504 113,033 -0.03(-0.44%)
Oct 31, 2006 6.590 6.628 6.485 6.532 55,444 +0.01(+0.15%)
Oct 30, 2006 6.637 6.704 6.475 6.523 93,653 -0.15(-2.28%)
Oct 27, 2006 6.685 6.828 6.466 6.675 101,565 -0.11(-1.68%)
Oct 26, 2006 6.970 7.037 6.713 6.789 129,939 -0.16(-2.33%)
Oct 25, 2006 6.180 7.047 6.180 6.951 324,937 +0.76(+12.31%)
Oct 24, 2006 6.256 6.361 6.180 6.190 134,276 -0.12(-1.96%)
Oct 23, 2006 6.485 6.485 6.237 6.313 116,937 -0.19(-2.93%)
Oct 20, 2006 6.456 6.561 6.418 6.504 40,029 +0.02(+0.29%)
Oct 19, 2006 6.570 6.570 6.456 6.485 30,777 -0.08(-1.16%)
Oct 18, 2006 6.666 6.723 6.361 6.561 150,275 -0.11(-1.71%)
Oct 17, 2006 6.656 6.732 6.599 6.675 31,117 -0.08(-1.13%)
Oct 16, 2006 6.590 6.837 6.590 6.751 128,672 +0.13(+2.01%)
Oct 13, 2006 6.447 6.666 6.418 6.618 53,801 +0.07(+1.02%)
Oct 12, 2006 6.532 6.618 6.380 6.551 108,358 -0.01(-0.15%)
Oct 11, 2006 6.580 6.637 6.399 6.561 124,118 -0.10(-1.57%)
Oct 10, 2006 6.675 6.769 6.580 6.666 89,994 -0.04(-0.57%)
Oct 09, 2006 6.637 6.732 6.570 6.704 92,423 +0.00(+0.00%)
Oct 06, 2006 6.761 6.837 6.685 6.704 77,080 -0.04(-0.56%)
Oct 05, 2006 6.609 6.809 6.609 6.742 148,311 +0.17(+2.61%)
Oct 04, 2006 6.618 6.694 6.428 6.570 150,464 -0.06(-0.86%)
Oct 03, 2006 6.685 6.733 6.523 6.628 117,764 -0.06(-0.85%)
Oct 02, 2006 6.856 6.932 6.580 6.685 205,510 -0.12(-1.82%)
Sep 29, 2006 5.971 6.818 5.844 6.809 347,396 +0.86(+14.40%)
Sep 28, 2006 6.050 6.132 5.875 5.952 164,691 -0.14(-2.34%)
Sep 27, 2006 5.856 6.123 5.713 6.094 107,809 +0.19(+3.23%)
Sep 26, 2006 6.113 6.142 5.904 5.904 82,409 -0.19(-3.12%)
Sep 25, 2006 6.209 6.342 5.952 6.094 92,406 -0.11(-1.84%)
Sep 22, 2006 6.294 6.294 6.142 6.209 25,443 -0.08(-1.21%)
Sep 21, 2006 6.218 6.285 6.009 6.285 75,797 +0.07(+1.07%)
Sep 20, 2006 6.361 6.361 6.199 6.218 47,498 -0.14(-2.25%)
Sep 19, 2006 6.447 6.447 6.218 6.361 51,152 +0.05(+0.75%)
Sep 18, 2006 6.342 6.418 6.190 6.313 68,919 +0.09(+1.38%)
Sep 15, 2006 6.475 6.475 6.228 6.228 95,282 -0.18(-2.82%)
Sep 14, 2006 6.228 6.428 6.209 6.409 81,258 +0.19(+3.06%)
Sep 13, 2006 6.066 6.304 6.066 6.218 77,791 +0.18(+3.00%)
Sep 12, 2006 6.313 6.313 6.009 6.037 130,521 -0.22(-3.50%)
Sep 11, 2006 6.285 6.285 6.056 6.256 122,634 -0.03(-0.45%)
Sep 08, 2006 6.523 6.523 6.247 6.285 114,559 -0.15(-2.37%)
Sep 07, 2006 6.171 6.561 6.113 6.437 197,743 +0.39(+6.46%)
Sep 06, 2006 5.809 6.094 5.809 6.047 151,693 +0.19(+3.25%)
Sep 05, 2006 5.809 5.961 5.790 5.856 102,454 +0.10(+1.65%)
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.