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

Immersion Corp (NQ: IMMR )

7.510 +0.140 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 29, 2008 8.961 8.961 7.961 8.027 1,739,681 -1.72(-17.68%)
Feb 28, 2008 9.780 9.913 9.522 9.751 575,462 -0.02(-0.19%)
Feb 27, 2008 9.570 9.818 9.265 9.770 510,944 +0.25(+2.60%)
Feb 26, 2008 9.465 9.837 9.208 9.522 857,381 +0.28(+2.99%)
Feb 25, 2008 8.542 9.294 8.408 9.246 620,469 +0.99(+12.00%)
Feb 22, 2008 8.427 8.637 8.094 8.256 349,023 -0.08(-0.91%)
Feb 21, 2008 8.694 8.913 8.304 8.332 444,186 -0.28(-3.21%)
Feb 20, 2008 8.475 8.694 8.342 8.608 363,190 +0.25(+2.96%)
Feb 19, 2008 8.694 8.761 8.332 8.361 311,643 -0.16(-1.90%)
Feb 18, 2008 8.504 8.761 8.475 8.523 353,841 +0.00(+0.00%)
Feb 15, 2008 8.504 8.761 8.475 8.523 353,841 -0.06(-0.67%)
Feb 14, 2008 8.761 8.761 8.380 8.580 435,331 -0.10(-1.21%)
Feb 13, 2008 9.037 9.037 8.656 8.684 421,499 -0.14(-1.62%)
Feb 12, 2008 8.713 8.999 8.589 8.827 434,812 +0.29(+3.34%)
Feb 11, 2008 8.294 8.608 8.066 8.542 381,179 +0.34(+4.18%)
Feb 08, 2008 8.380 8.561 8.008 8.199 308,999 -0.22(-2.60%)
Feb 07, 2008 8.094 8.532 7.808 8.418 411,352 +0.30(+3.63%)
Feb 06, 2008 8.684 8.684 8.094 8.123 294,140 -0.35(-4.16%)
Feb 05, 2008 8.523 8.903 8.351 8.475 391,289 -0.19(-2.20%)
Feb 04, 2008 9.361 9.427 8.589 8.665 482,932 -0.65(-6.95%)
Feb 01, 2008 9.427 9.427 8.961 9.313 409,151 -0.02(-0.20%)
Jan 31, 2008 8.151 9.408 8.094 9.332 1,237,192 +1.18(+14.49%)
Jan 30, 2008 8.561 8.656 8.142 8.151 875,795 -0.42(-4.89%)
Jan 29, 2008 8.608 8.751 8.446 8.570 322,576 +0.00(+0.00%)
Jan 28, 2008 8.970 8.970 8.437 8.570 461,282 -0.46(-5.06%)
Jan 25, 2008 8.799 9.075 8.446 9.027 879,402 +0.48(+5.57%)
Jan 24, 2008 8.618 8.961 8.418 8.551 695,302 +0.06(+0.67%)
Jan 23, 2008 7.913 8.580 7.228 8.494 1,112,881 +0.30(+3.72%)
Jan 22, 2008 7.608 8.599 7.199 8.189 624,609 -0.01(-0.12%)
Jan 21, 2008 8.589 8.846 8.170 8.199 658,948 +0.00(+0.00%)
Jan 18, 2008 8.589 8.846 8.170 8.199 658,948 -0.34(-4.01%)
Jan 17, 2008 8.742 8.856 8.513 8.542 610,150 -0.18(-2.07%)
Jan 16, 2008 8.951 9.142 8.370 8.723 702,912 -0.30(-3.27%)
Jan 15, 2008 9.284 9.494 9.018 9.018 695,959 -0.48(-5.02%)
Jan 14, 2008 9.989 10.08 9.408 9.494 756,904 -0.20(-2.06%)
Jan 11, 2008 9.837 10.16 9.380 9.694 752,082 -0.05(-0.49%)
Jan 10, 2008 9.199 9.922 9.027 9.741 544,447 +0.42(+4.49%)
Jan 09, 2008 9.351 9.703 8.675 9.322 874,070 -0.14(-1.51%)
Jan 08, 2008 10.09 10.38 9.446 9.465 770,050 -0.62(-6.14%)
Jan 07, 2008 11.14 11.35 10.05 10.08 1,173,634 -0.97(-8.78%)
Jan 04, 2008 11.90 11.96 11.00 11.06 562,259 -0.98(-8.15%)
Jan 03, 2008 12.45 12.61 11.93 12.04 353,272 -0.38(-3.07%)
Jan 02, 2008 12.38 12.74 12.29 12.42 387,834 +0.09(+0.69%)
Jan 01, 2008 12.26 12.41 11.91 12.33 506,616 +0.00(+0.00%)
Dec 31, 2007 12.26 12.41 11.91 12.33 506,616 +0.05(+0.39%)
Dec 28, 2007 12.64 12.64 12.16 12.28 343,109 -0.19(-1.53%)
Dec 27, 2007 13.04 13.22 12.39 12.47 371,390 -0.73(-5.55%)
Dec 26, 2007 13.16 13.30 12.80 13.21 253,743 +0.05(+0.36%)
Dec 24, 2007 13.14 13.33 12.90 13.16 206,183 +0.02(+0.14%)
Dec 21, 2007 13.19 13.32 12.86 13.14 617,548 +0.24(+1.85%)
Dec 20, 2007 12.65 12.92 12.33 12.90 339,737 +0.43(+3.44%)
Dec 19, 2007 12.17 12.66 12.06 12.47 537,085 +0.48(+3.97%)
Dec 18, 2007 11.85 12.07 11.54 12.00 453,485 +0.34(+2.94%)
Dec 17, 2007 11.81 12.29 11.66 11.66 593,145 -0.13(-1.13%)
Dec 14, 2007 11.94 12.62 11.72 11.79 408,651 -0.25(-2.06%)
Dec 13, 2007 12.03 12.25 11.85 12.04 408,512 -0.15(-1.25%)
Dec 12, 2007 12.65 13.01 11.91 12.19 729,839 -0.09(-0.70%)
Dec 11, 2007 13.39 13.40 12.18 12.27 674,312 -1.04(-7.80%)
Dec 10, 2007 13.52 13.55 13.15 13.31 294,341 -0.13(-0.99%)
Dec 07, 2007 13.18 13.52 13.02 13.45 446,452 +0.27(+2.02%)
Dec 06, 2007 13.20 13.44 12.93 13.18 473,782 -0.06(-0.43%)
Dec 05, 2007 12.86 13.25 12.81 13.24 379,801 +0.50(+3.89%)
Dec 04, 2007 12.54 12.86 12.43 12.74 328,567 +0.10(+0.83%)
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.