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

Immersion Corp (NQ: IMMR )

7.510 UNCHANGED
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 (%)
Jul 29, 2005 5.437 5.485 5.352 5.437 40,347 -0.04(-0.70%)
Jul 28, 2005 5.628 5.666 5.456 5.475 67,937 -0.10(-1.71%)
Jul 27, 2005 5.713 5.713 5.571 5.571 61,832 -0.17(-2.99%)
Jul 26, 2005 5.771 5.809 5.637 5.742 143,025 +0.05(+0.84%)
Jul 25, 2005 5.732 5.742 5.475 5.694 100,786 -0.03(-0.50%)
Jul 22, 2005 5.447 5.742 5.428 5.723 181,869 +0.29(+5.25%)
Jul 21, 2005 5.352 5.504 5.275 5.437 92,212 +0.04(+0.71%)
Jul 20, 2005 5.380 5.399 5.209 5.399 64,719 +0.00(+0.00%)
Jul 19, 2005 5.333 5.466 5.333 5.399 65,537 +0.06(+1.07%)
Jul 18, 2005 5.380 5.420 5.333 5.342 94,449 -0.06(-1.06%)
Jul 15, 2005 5.418 5.418 5.294 5.399 39,234 -0.02(-0.35%)
Jul 14, 2005 5.428 5.456 5.371 5.418 46,875 +0.02(+0.35%)
Jul 13, 2005 5.437 5.447 5.333 5.399 50,425 -0.12(-2.24%)
Jul 12, 2005 5.504 5.571 5.447 5.523 47,200 +0.00(+0.00%)
Jul 11, 2005 5.352 5.523 5.294 5.523 91,947 +0.17(+3.20%)
Jul 08, 2005 5.161 5.380 5.161 5.352 58,347 +0.17(+3.31%)
Jul 07, 2005 5.142 5.190 5.123 5.180 57,652 -0.07(-1.27%)
Jul 06, 2005 5.095 5.247 5.085 5.247 26,805 +0.10(+2.04%)
Jul 05, 2005 5.123 5.209 5.123 5.142 18,062 -0.01(-0.18%)
Jul 01, 2005 5.056 5.209 5.056 5.152 35,705 +0.08(+1.50%)
Jun 30, 2005 5.123 5.142 5.037 5.075 23,649 -0.06(-1.11%)
Jun 29, 2005 5.095 5.190 5.056 5.133 38,734 +0.04(+0.75%)
Jun 28, 2005 4.828 5.142 4.790 5.095 144,736 +0.28(+5.73%)
Jun 27, 2005 4.933 5.018 4.637 4.818 165,792 -0.11(-2.32%)
Jun 24, 2005 5.228 5.228 4.923 4.933 70,327 -0.15(-3.00%)
Jun 23, 2005 5.095 5.237 5.085 5.085 43,851 -0.06(-1.11%)
Jun 22, 2005 5.047 5.190 5.047 5.142 55,730 +0.10(+1.89%)
Jun 21, 2005 5.161 5.180 5.047 5.047 51,928 -0.13(-2.57%)
Jun 20, 2005 5.085 5.247 5.085 5.180 57,103 +0.03(+0.55%)
Jun 17, 2005 4.971 5.380 4.961 5.152 200,543 +0.19(+3.84%)
Jun 16, 2005 4.904 5.037 4.885 4.961 74,974 +0.00(+0.00%)
Jun 15, 2005 4.980 4.990 4.914 4.961 73,510 +0.00(+0.00%)
Jun 14, 2005 4.990 5.085 4.866 4.961 188,323 -0.09(-1.70%)
Jun 13, 2005 5.018 5.085 4.971 5.047 77,072 -0.05(-0.93%)
Jun 10, 2005 5.114 5.171 5.075 5.095 59,858 -0.01(-0.19%)
Jun 09, 2005 5.199 5.266 5.047 5.104 114,899 -0.16(-3.07%)
Jun 08, 2005 5.285 5.360 5.247 5.266 41,143 -0.10(-1.78%)
Jun 07, 2005 5.399 5.475 5.333 5.361 74,136 -0.04(-0.71%)
Jun 06, 2005 5.456 5.456 5.346 5.399 97,136 +0.00(+0.00%)
Jun 03, 2005 5.285 5.609 5.285 5.399 107,805 +0.01(+0.18%)
Jun 02, 2005 5.466 5.533 5.323 5.390 142,630 -0.10(-1.91%)
Jun 01, 2005 5.580 5.637 5.466 5.494 71,687 -0.09(-1.54%)
May 31, 2005 5.494 5.666 5.437 5.580 82,115 -0.04(-0.68%)
May 27, 2005 5.580 5.618 5.409 5.618 136,466 +0.04(+0.68%)
May 26, 2005 5.523 5.637 5.523 5.580 43,154 -0.03(-0.51%)
May 25, 2005 5.618 5.771 5.542 5.609 69,058 -0.03(-0.51%)
May 24, 2005 5.609 5.704 5.590 5.637 116,356 +0.06(+1.02%)
May 23, 2005 5.533 5.628 5.533 5.580 78,027 +0.00(+0.00%)
May 20, 2005 5.580 5.618 5.361 5.580 106,552 -0.01(-0.17%)
May 19, 2005 5.580 5.618 5.533 5.590 98,921 +0.00(+0.00%)
May 18, 2005 5.533 5.618 5.494 5.590 84,852 +0.00(+0.00%)
May 17, 2005 5.590 5.618 5.561 5.590 38,469 -0.02(-0.34%)
May 16, 2005 5.656 5.685 5.561 5.609 89,007 -0.02(-0.34%)
May 13, 2005 5.580 5.656 5.523 5.628 85,110 +0.03(+0.51%)
May 12, 2005 5.685 5.694 5.523 5.599 108,221 -0.04(-0.68%)
May 11, 2005 5.628 5.713 5.580 5.637 62,763 +0.02(+0.34%)
May 10, 2005 5.485 5.685 5.485 5.618 105,780 +0.02(+0.36%)
May 09, 2005 5.618 5.666 5.494 5.598 110,373 -0.03(-0.52%)
May 06, 2005 5.333 5.656 5.333 5.628 87,528 +0.28(+5.16%)
May 05, 2005 5.228 5.399 5.228 5.352 122,516 +0.12(+2.37%)
May 04, 2005 5.199 5.294 5.037 5.228 180,784 +0.01(+0.18%)
May 03, 2005 5.190 5.304 5.123 5.218 75,733 +0.02(+0.37%)
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.