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

Immersion Corp (NQ: IMMR )

8.190 +0.680 (+9.05%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 9, 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 30, 2004 4.237 4.285 4.209 4.247 102,599 -0.01(-0.22%)
Jul 29, 2004 4.390 4.428 4.237 4.257 109,950 +0.07(+1.59%)
Jul 28, 2004 4.342 4.495 4.057 4.190 88,842 -0.27(-5.98%)
Jul 27, 2004 3.895 4.856 3.885 4.457 184,616 +0.62(+16.13%)
Jul 26, 2004 3.952 4.018 3.809 3.838 71,830 -0.12(-3.12%)
Jul 23, 2004 3.971 4.057 3.952 3.961 56,813 -0.13(-3.26%)
Jul 22, 2004 4.437 4.485 3.866 4.095 143,975 -0.32(-7.33%)
Jul 21, 2004 4.495 4.685 4.380 4.418 113,626 -0.19(-4.13%)
Jul 20, 2004 4.628 4.685 4.495 4.609 73,195 -0.05(-1.02%)
Jul 19, 2004 4.656 4.733 4.571 4.656 30,034 -0.07(-1.41%)
Jul 16, 2004 4.837 4.837 4.704 4.723 32,974 -0.05(-1.00%)
Jul 15, 2004 4.837 4.837 4.580 4.771 55,553 -0.05(-0.99%)
Jul 14, 2004 4.875 4.875 4.666 4.818 55,448 +0.03(+0.60%)
Jul 13, 2004 4.714 4.828 4.542 4.790 71,620 +0.13(+2.86%)
Jul 12, 2004 5.523 5.561 4.571 4.656 267,473 -0.85(-15.41%)
Jul 09, 2004 5.561 5.637 5.409 5.505 63,324 -0.01(-0.16%)
Jul 08, 2004 5.542 5.552 5.399 5.513 77,711 +0.02(+0.35%)
Jul 07, 2004 5.580 5.580 5.342 5.494 104,070 +0.00(+0.00%)
Jul 06, 2004 5.409 5.599 5.390 5.494 95,878 -0.10(-1.87%)
Jul 02, 2004 5.075 5.675 5.028 5.599 265,478 +0.54(+10.73%)
Jul 01, 2004 4.647 5.095 4.523 5.056 79,706 +0.45(+9.71%)
Jun 30, 2004 4.618 4.637 4.523 4.609 33,079 +0.07(+1.47%)
Jun 29, 2004 4.333 4.561 4.333 4.542 56,393 +0.21(+4.84%)
Jun 28, 2004 4.580 4.580 4.315 4.333 54,817 -0.23(-5.01%)
Jun 25, 2004 4.570 4.580 4.533 4.561 15,542 +0.06(+1.27%)
Jun 24, 2004 4.580 4.618 4.428 4.504 78,236 -0.10(-2.27%)
Jun 23, 2004 4.390 4.647 4.390 4.609 35,075 +0.10(+2.11%)
Jun 22, 2004 4.428 4.514 4.390 4.514 35,810 +0.10(+2.38%)
Jun 21, 2004 4.447 4.476 4.342 4.409 60,593 -0.08(-1.70%)
Jun 18, 2004 4.295 4.495 4.295 4.485 32,449 +0.11(+2.61%)
Jun 17, 2004 4.428 4.533 4.314 4.371 56,288 -0.08(-1.71%)
Jun 16, 2004 4.428 4.523 4.380 4.447 18,692 -0.05(-1.06%)
Jun 15, 2004 4.647 4.647 4.399 4.495 52,927 +0.02(+0.43%)
Jun 14, 2004 4.647 4.733 4.285 4.476 69,835 -0.16(-3.49%)
Jun 10, 2004 4.171 4.666 4.133 4.637 84,012 +0.62(+15.40%)
Jun 09, 2004 4.066 4.142 4.018 4.018 14,072 +0.06(+1.44%)
Jun 08, 2004 4.028 4.075 3.923 3.961 18,692 +0.02(+0.48%)
Jun 07, 2004 3.876 4.028 3.818 3.942 32,239 +0.05(+1.22%)
Jun 04, 2004 4.009 4.152 3.847 3.895 49,462 -0.07(-1.68%)
Jun 03, 2004 4.123 4.152 3.923 3.961 23,523 -0.24(-5.67%)
Jun 02, 2004 4.095 4.266 4.009 4.199 35,495 +0.10(+2.56%)
Jun 01, 2004 4.199 4.199 3.990 4.095 27,513 +0.00(+0.00%)
May 28, 2004 3.971 4.266 3.933 4.095 50,197 +0.03(+0.70%)
May 27, 2004 3.980 4.152 3.847 4.066 71,725 +0.15(+3.89%)
May 26, 2004 3.971 3.971 3.847 3.914 63,429 -0.04(-0.96%)
May 25, 2004 3.838 3.990 3.838 3.952 107,640 -0.01(-0.24%)
May 24, 2004 3.914 3.990 3.790 3.961 79,706 +0.29(+7.77%)
May 21, 2004 4.047 4.057 3.666 3.676 63,429 -0.35(-8.75%)
May 20, 2004 4.038 4.104 4.009 4.028 39,380 -0.02(-0.47%)
May 19, 2004 4.152 4.152 3.853 4.047 97,559 -0.03(-0.70%)
May 18, 2004 4.104 4.266 3.952 4.076 130,638 -0.07(-1.61%)
May 17, 2004 4.180 4.304 3.971 4.142 53,662 -0.04(-0.91%)
May 14, 2004 4.237 4.380 4.180 4.180 46,731 -0.08(-1.79%)
May 13, 2004 4.276 4.285 4.076 4.257 55,553 +0.00(+0.00%)
May 12, 2004 4.085 4.257 3.991 4.257 69,520 +0.01(+0.22%)
May 11, 2004 4.199 4.542 4.123 4.247 53,137 +0.01(+0.22%)
May 10, 2004 4.209 4.314 4.114 4.237 91,258 +0.00(+0.00%)
May 07, 2004 4.161 4.376 4.161 4.237 49,777 +0.00(+0.00%)
May 06, 2004 4.247 4.409 4.171 4.237 104,910 -0.07(-1.55%)
May 05, 2004 4.152 4.304 3.999 4.304 215,491 +0.27(+6.60%)
May 04, 2004 4.276 4.295 3.990 4.038 138,725 -0.23(-5.34%)
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.