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

Immersion Corp (NQ: IMMR )

8.145 +0.635 (+8.46%)
Streaming Delayed Price Updated: 11:20 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 (%)
Sep 30, 2010 5.161 5.713 5.075 5.628 280,756 +0.50(+9.85%)
Sep 29, 2010 5.075 5.133 4.961 5.123 41,498 +0.01(+0.19%)
Sep 28, 2010 5.047 5.133 4.914 5.114 30,281 +0.10(+1.90%)
Sep 27, 2010 5.142 5.142 4.942 5.018 45,805 -0.13(-2.59%)
Sep 24, 2010 4.999 5.152 4.885 5.152 97,827 +0.21(+4.24%)
Sep 23, 2010 4.885 4.999 4.885 4.942 43,596 +0.00(+0.00%)
Sep 22, 2010 4.942 4.952 4.771 4.942 52,598 -0.04(-0.76%)
Sep 21, 2010 5.009 5.037 4.904 4.980 51,370 -0.05(-0.95%)
Sep 20, 2010 4.866 5.047 4.809 5.028 118,619 +0.16(+3.33%)
Sep 17, 2010 4.895 4.961 4.809 4.866 133,088 +0.05(+0.99%)
Sep 15, 2010 4.761 4.837 4.714 4.818 51,968 +0.06(+1.20%)
Sep 14, 2010 4.666 4.837 4.628 4.761 95,870 +0.07(+1.42%)
Sep 13, 2010 4.704 4.752 4.647 4.695 116,790 +0.05(+1.02%)
Sep 10, 2010 4.799 4.799 4.618 4.647 89,572 -0.11(-2.40%)
Sep 09, 2010 4.875 4.875 4.704 4.761 76,987 -0.02(-0.40%)
Sep 08, 2010 4.809 4.818 4.714 4.780 40,078 +0.00(+0.00%)
Sep 07, 2010 4.799 4.856 4.761 4.780 90,020 +0.01(+0.20%)
Sep 03, 2010 4.704 4.790 4.656 4.771 109,210 +0.13(+2.87%)
Sep 02, 2010 4.656 4.695 4.561 4.637 79,229 -0.06(-1.22%)
Sep 01, 2010 4.552 4.790 4.533 4.695 160,069 +0.30(+6.71%)
Aug 31, 2010 4.399 4.533 4.342 4.399 53,964 -0.03(-0.65%)
Aug 30, 2010 4.656 4.656 4.428 4.428 64,780 -0.26(-5.49%)
Aug 27, 2010 4.561 4.714 4.426 4.685 67,963 +0.20(+4.46%)
Aug 26, 2010 4.704 4.761 4.457 4.485 75,680 -0.21(-4.46%)
Aug 25, 2010 4.495 4.704 4.323 4.695 83,482 +0.16(+3.57%)
Aug 24, 2010 4.618 4.685 4.504 4.533 93,102 -0.15(-3.25%)
Aug 23, 2010 4.933 4.952 4.685 4.685 80,854 -0.20(-4.09%)
Aug 20, 2010 4.837 4.990 4.733 4.885 134,280 +0.00(+0.00%)
Aug 19, 2010 5.161 5.180 4.790 4.885 122,126 -0.31(-6.04%)
Aug 18, 2010 5.104 5.209 5.009 5.199 62,850 +0.08(+1.49%)
Aug 17, 2010 5.047 5.180 5.028 5.123 89,797 +0.12(+2.48%)
Aug 16, 2010 4.723 5.015 4.723 4.999 80,004 +0.29(+6.06%)
Aug 13, 2010 4.780 4.914 4.571 4.714 159,563 -0.10(-2.17%)
Aug 12, 2010 4.952 5.037 4.780 4.818 94,905 -0.18(-3.62%)
Aug 11, 2010 5.228 5.294 4.971 4.999 120,246 -0.36(-6.75%)
Aug 10, 2010 5.437 5.475 5.361 5.361 61,598 -0.13(-2.43%)
Aug 09, 2010 5.285 5.552 5.237 5.494 115,157 +0.27(+5.10%)
Aug 06, 2010 5.504 5.590 5.142 5.228 175,075 -0.10(-1.96%)
Aug 05, 2010 5.475 5.533 5.294 5.333 84,055 -0.21(-3.78%)
Aug 04, 2010 5.409 5.618 5.409 5.542 152,022 +0.03(+0.52%)
Aug 03, 2010 5.409 5.656 5.066 5.513 155,032 +0.06(+1.05%)
Aug 02, 2010 5.352 5.561 5.352 5.456 143,267 +0.19(+3.62%)
Jul 30, 2010 5.123 5.333 5.095 5.266 96,625 -0.08(-1.43%)
Jul 29, 2010 5.437 5.437 5.266 5.342 74,241 -0.05(-0.88%)
Jul 28, 2010 5.342 5.428 5.285 5.390 86,744 +0.02(+0.35%)
Jul 27, 2010 5.513 5.571 5.256 5.371 117,525 -0.08(-1.40%)
Jul 26, 2010 5.275 5.571 5.180 5.447 177,831 +0.22(+4.19%)
Jul 23, 2010 4.895 5.266 4.875 5.228 103,227 +0.30(+5.98%)
Jul 22, 2010 4.990 5.037 4.904 4.933 91,584 +0.04(+0.78%)
Jul 21, 2010 5.142 5.199 4.895 4.895 79,768 -0.24(-4.64%)
Jul 20, 2010 4.847 5.142 4.847 5.133 65,185 +0.17(+3.45%)
Jul 19, 2010 5.047 5.047 4.809 4.961 134,385 -0.05(-0.95%)
Jul 16, 2010 5.056 5.056 4.952 5.009 98,018 -0.10(-2.05%)
Jul 15, 2010 5.152 5.161 5.047 5.114 44,504 -0.15(-2.89%)
Jul 14, 2010 5.352 5.371 5.209 5.266 51,502 -0.10(-1.95%)
Jul 13, 2010 5.152 5.371 4.999 5.371 181,537 +0.33(+6.62%)
Jul 12, 2010 4.856 5.104 4.856 5.037 97,381 +0.17(+3.52%)
Jul 09, 2010 4.828 4.895 4.828 4.866 58,135 +0.02(+0.39%)
Jul 08, 2010 4.799 4.876 4.724 4.847 50,963 +0.10(+2.21%)
Jul 07, 2010 4.628 4.761 4.628 4.742 90,711 +0.12(+2.68%)
Jul 06, 2010 4.847 4.933 4.533 4.618 120,305 -0.13(-2.81%)
Jul 02, 2010 4.685 4.780 4.661 4.752 53,989 +0.09(+1.84%)
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.