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 (%)
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%)
Sep 02, 2003 4.618 5.047 4.561 4.837 476,979 +0.25(+5.39%)
Aug 29, 2003 4.428 4.590 4.371 4.590 116,671 +0.22(+5.01%)
Aug 28, 2003 4.504 4.571 4.342 4.371 166,239 -0.07(-1.50%)
Aug 27, 2003 4.409 4.523 4.314 4.437 191,232 +0.10(+2.42%)
Aug 26, 2003 4.390 4.571 4.199 4.333 615,389 +0.30(+7.31%)
Aug 25, 2003 3.961 4.085 3.857 4.038 106,380 +0.08(+1.92%)
Aug 22, 2003 3.904 3.990 3.799 3.961 204,464 +0.08(+1.96%)
Aug 21, 2003 3.809 3.895 3.742 3.885 95,668 +0.08(+2.00%)
Aug 20, 2003 3.809 3.895 3.761 3.809 129,378 +0.00(+0.00%)
Aug 19, 2003 3.639 3.857 3.571 3.809 170,019 +0.10(+2.56%)
Aug 18, 2003 3.876 3.895 3.571 3.714 155,212 -0.08(-2.01%)
Aug 15, 2003 3.942 3.942 3.466 3.790 284,591 -0.10(-2.69%)
Aug 14, 2003 3.514 4.038 3.342 3.895 437,703 +0.47(+13.61%)
Aug 13, 2003 3.152 3.533 3.114 3.428 158,047 +0.04(+1.12%)
Aug 12, 2003 3.304 3.457 3.219 3.390 108,375 +0.13(+4.09%)
Aug 11, 2003 3.295 3.304 3.190 3.257 42,951 +0.05(+1.48%)
Aug 08, 2003 3.285 3.361 3.123 3.209 126,543 -0.01(-0.30%)
Aug 07, 2003 3.095 3.304 2.866 3.219 275,349 +0.10(+3.05%)
Aug 06, 2003 3.476 3.523 3.095 3.123 325,022 -0.33(-9.64%)
Aug 05, 2003 3.666 3.676 3.380 3.457 226,832 -0.16(-4.47%)
Aug 04, 2003 3.200 4.038 3.028 3.619 872,256 +0.26(+7.65%)
Aug 01, 2003 3.628 3.666 3.200 3.361 440,748 -0.36(-9.72%)
Jul 31, 2003 3.809 3.857 3.676 3.723 517,305 -0.09(-2.25%)
Jul 30, 2003 4.142 4.199 3.628 3.809 1,412,769 -0.22(-5.44%)
Jul 29, 2003 5.142 5.228 3.923 4.028 7,178,316 +2.31(+135.00%)
Jul 25, 2003 1.743 1.752 1.666 1.714 35,915 -0.03(-1.64%)
Jul 24, 2003 1.714 1.762 1.714 1.743 37,700 +0.00(+0.00%)
Jul 23, 2003 1.638 1.743 1.638 1.743 18,797 +0.10(+6.39%)
Jul 22, 2003 1.752 1.752 1.638 1.638 18,272 -0.10(-6.01%)
Jul 21, 2003 1.724 1.762 1.685 1.743 64,269 +0.04(+2.23%)
Jul 18, 2003 1.638 1.705 1.476 1.705 39,590 +0.08(+4.68%)
Jul 17, 2003 1.666 1.666 1.571 1.628 4,515 -0.03(-1.72%)
Jul 16, 2003 1.781 1.781 1.543 1.657 81,281 -0.03(-1.70%)
Jul 15, 2003 1.800 1.866 1.628 1.685 11,656 -0.09(-4.84%)
Jul 14, 2003 1.714 1.895 1.619 1.771 41,270 +0.10(+6.29%)
Jul 11, 2003 1.724 1.762 1.609 1.666 6,615 -0.09(-4.89%)
Jul 10, 2003 1.733 1.762 1.609 1.752 23,628 +0.02(+1.10%)
Jul 09, 2003 1.752 1.809 1.676 1.733 17,327 -0.03(-1.62%)
Jul 08, 2003 1.666 1.847 1.647 1.762 12,916 -0.01(-0.54%)
Jul 07, 2003 1.676 1.885 1.676 1.771 15,752 +0.06(+3.33%)
Jul 03, 2003 1.676 1.714 1.676 1.714 3,885 +0.03(+1.64%)
Jul 02, 2003 1.666 1.729 1.666 1.686 3,885 -0.11(-6.30%)
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.