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

Immersion Corp (NQ: IMMR )

7.190 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2003 4.676 5.171 4.666 5.047 104,190 -0.04(-0.75%)
Nov 26, 2003 5.047 5.171 4.952 5.085 55,096 +0.08(+1.52%)
Nov 25, 2003 5.142 5.180 4.952 5.009 59,450 -0.10(-2.05%)
Nov 24, 2003 5.142 5.237 5.104 5.114 35,186 -0.04(-0.74%)
Nov 21, 2003 5.066 5.180 5.123 5.152 25,850 +0.09(+1.69%)
Nov 20, 2003 5.114 5.304 5.066 5.066 49,908 -0.22(-4.14%)
Nov 19, 2003 5.352 5.352 5.152 5.285 63,850 -0.17(-3.14%)
Nov 18, 2003 5.247 5.542 5.247 5.456 50,571 +0.30(+5.92%)
Nov 17, 2003 5.533 5.580 5.152 5.152 94,800 -0.51(-9.08%)
Nov 14, 2003 5.723 5.742 5.533 5.666 46,575 -0.12(-2.14%)
Nov 13, 2003 5.704 5.809 5.599 5.790 45,373 +0.09(+1.50%)
Nov 12, 2003 5.542 5.732 5.447 5.704 78,234 +0.16(+2.92%)
Nov 11, 2003 5.723 5.762 5.542 5.542 35,702 -0.17(-2.95%)
Nov 10, 2003 5.818 5.828 5.628 5.711 41,660 -0.00(-0.05%)
Nov 07, 2003 5.809 5.875 5.713 5.713 39,917 -0.10(-1.80%)
Nov 06, 2003 5.790 5.923 5.704 5.818 61,217 +0.06(+0.99%)
Nov 05, 2003 5.847 5.923 5.618 5.761 151,361 -0.10(-1.63%)
Nov 04, 2003 5.142 6.001 5.066 5.856 678,868 +0.88(+17.59%)
Nov 03, 2003 5.504 5.571 4.961 4.980 286,523 -0.54(-9.83%)
Oct 31, 2003 5.380 5.571 5.380 5.523 27,198 +0.03(+0.52%)
Oct 30, 2003 5.571 5.523 5.475 5.494 42,426 -0.08(-1.37%)
Oct 29, 2003 5.647 5.809 5.475 5.571 109,131 -0.22(-3.78%)
Oct 28, 2003 5.752 5.866 5.180 5.790 309,197 -0.40(-6.46%)
Oct 27, 2003 6.018 6.218 5.866 6.190 142,715 +0.19(+3.17%)
Oct 24, 2003 5.866 6.018 5.818 5.999 65,739 +0.00(+0.00%)
Oct 23, 2003 5.980 5.999 5.809 5.999 54,082 -0.02(-0.32%)
Oct 22, 2003 5.780 6.028 5.752 6.018 90,628 +0.32(+5.69%)
Oct 21, 2003 5.704 5.761 5.666 5.694 18,902 -0.04(-0.66%)
Oct 20, 2003 5.713 5.855 5.666 5.732 53,872 -0.09(-1.47%)
Oct 17, 2003 5.923 5.923 5.732 5.818 50,407 -0.13(-2.24%)
Oct 16, 2003 5.952 5.999 5.952 5.952 129,798 +0.00(+0.00%)
Oct 15, 2003 5.999 6.047 5.856 5.952 97,926 -0.04(-0.64%)
Oct 14, 2003 5.666 5.990 5.580 5.990 90,628 +0.31(+5.54%)
Oct 13, 2003 5.952 5.990 5.618 5.675 36,335 -0.23(-3.87%)
Oct 10, 2003 5.942 6.085 5.828 5.904 29,588 -0.03(-0.48%)
Oct 09, 2003 5.999 6.047 5.685 5.932 96,141 -0.06(-0.95%)
Oct 08, 2003 5.828 5.999 5.809 5.990 197,890 +0.04(+0.64%)
Oct 07, 2003 5.456 5.952 5.456 5.952 207,567 +0.43(+7.76%)
Oct 06, 2003 5.713 5.713 5.266 5.523 125,387 -0.16(-2.85%)
Oct 03, 2003 6.047 6.085 5.571 5.685 186,707 +0.07(+1.19%)
Oct 02, 2003 6.094 6.094 5.580 5.618 91,299 -0.26(-4.38%)
Oct 01, 2003 6.085 6.380 5.523 5.875 406,586 -0.03(-0.48%)
Sep 30, 2003 4.866 6.047 4.866 5.904 556,061 +1.03(+21.09%)
Sep 29, 2003 5.371 5.371 4.847 4.875 185,132 -0.46(-8.57%)
Sep 26, 2003 5.685 5.694 5.104 5.333 128,721 -0.43(-7.44%)
Sep 25, 2003 5.904 5.952 5.618 5.761 188,993 -0.14(-2.42%)
Sep 24, 2003 5.907 5.971 5.856 5.904 346,203 -0.00(-0.05%)
Sep 23, 2003 5.704 5.952 5.704 5.907 90,084 +0.20(+3.56%)
Sep 22, 2003 5.732 5.761 5.504 5.704 71,515 -0.07(-1.16%)
Sep 19, 2003 5.904 5.904 5.618 5.771 89,197 -0.11(-1.94%)
Sep 18, 2003 5.809 5.942 5.618 5.885 153,899 +0.22(+3.87%)
Sep 17, 2003 6.190 6.237 5.609 5.666 275,199 -0.28(-4.65%)
Sep 16, 2003 5.856 6.047 5.847 5.942 373,919 -0.01(-0.16%)
Sep 15, 2003 5.809 6.190 5.752 5.952 581,679 +0.25(+4.34%)
Sep 12, 2003 5.437 5.780 5.314 5.704 768,816 +0.33(+6.21%)
Sep 11, 2003 4.904 5.428 4.761 5.371 221,792 +0.41(+8.25%)
Sep 10, 2003 5.256 5.285 4.856 4.961 118,037 -0.32(-6.13%)
Sep 09, 2003 5.056 5.285 4.999 5.285 134,734 +0.06(+1.09%)
Sep 08, 2003 5.294 5.304 4.999 5.228 159,728 -0.05(-0.90%)
Sep 05, 2003 5.599 5.618 5.123 5.275 362,407 -0.29(-5.14%)
Sep 04, 2003 5.523 5.647 5.475 5.561 486,745 +0.13(+2.46%)
Sep 03, 2003 4.885 5.437 4.856 5.428 590,815 +0.59(+12.20%)
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.