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

Immersion Corp (NQ: IMMR )

7.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2004 5.037 5.209 4.875 5.114 283,436 +0.12(+2.48%)
Nov 29, 2004 4.952 4.999 4.771 4.990 100,499 +0.08(+1.55%)
Nov 26, 2004 4.999 4.999 4.837 4.914 49,567 +0.09(+1.78%)
Nov 24, 2004 4.914 4.914 4.761 4.828 42,321 +0.07(+1.40%)
Nov 23, 2004 4.742 4.961 4.723 4.761 111,631 -0.09(-1.94%)
Nov 22, 2004 5.037 5.037 4.799 4.855 60,173 +0.02(+0.37%)
Nov 19, 2004 4.780 4.942 4.780 4.837 83,802 -0.03(-0.59%)
Nov 18, 2004 4.733 4.895 4.733 4.866 33,079 +0.00(+0.00%)
Nov 17, 2004 4.856 4.942 4.818 4.866 49,252 +0.01(+0.20%)
Nov 16, 2004 5.018 5.018 4.837 4.856 30,034 +0.02(+0.39%)
Nov 15, 2004 5.028 5.095 4.761 4.837 92,413 -0.26(-5.03%)
Nov 12, 2004 5.028 5.228 5.028 5.094 90,523 +0.03(+0.55%)
Nov 11, 2004 4.999 5.085 4.999 5.066 55,027 +0.10(+1.92%)
Nov 10, 2004 4.771 4.999 4.771 4.971 79,076 +0.06(+1.16%)
Nov 09, 2004 5.018 5.142 4.780 4.914 133,054 -0.21(-4.09%)
Nov 08, 2004 4.761 5.133 4.761 5.123 86,532 +0.25(+5.10%)
Nov 05, 2004 4.733 4.942 4.571 4.875 157,207 +0.21(+4.47%)
Nov 04, 2004 4.580 4.714 4.190 4.666 112,786 +0.10(+2.08%)
Nov 03, 2004 4.476 4.590 4.380 4.571 93,253 +0.10(+2.35%)
Nov 02, 2004 4.352 4.504 4.266 4.466 92,518 +0.04(+0.86%)
Nov 01, 2004 4.285 4.447 4.237 4.428 76,031 +0.01(+0.22%)
Oct 29, 2004 4.285 4.457 4.285 4.418 44,841 +0.09(+2.18%)
Oct 28, 2004 4.352 4.428 4.276 4.324 60,908 +0.01(+0.24%)
Oct 27, 2004 4.333 4.428 4.295 4.314 105,960 -0.02(-0.44%)
Oct 26, 2004 4.856 4.856 4.152 4.333 143,765 -0.42(-8.82%)
Oct 25, 2004 4.752 4.856 4.533 4.752 142,085 +0.24(+5.27%)
Oct 22, 2004 4.476 4.714 4.323 4.514 132,844 +0.08(+1.72%)
Oct 21, 2004 4.457 4.609 4.380 4.437 81,491 +0.10(+2.19%)
Oct 20, 2004 4.333 4.390 4.333 4.342 44,421 +0.08(+1.79%)
Oct 19, 2004 4.295 4.495 4.190 4.266 103,545 -0.07(-1.54%)
Oct 18, 2004 4.285 4.514 4.228 4.333 85,587 -0.05(-1.09%)
Oct 15, 2004 4.599 4.599 4.304 4.380 115,621 -0.22(-4.76%)
Oct 14, 2004 4.580 4.847 4.552 4.599 81,071 -0.01(-0.21%)
Oct 13, 2004 4.580 4.761 4.552 4.609 97,349 +0.04(+0.83%)
Oct 12, 2004 4.999 4.999 4.523 4.571 183,881 -0.29(-5.88%)
Oct 11, 2004 4.942 5.047 4.828 4.856 68,784 -0.11(-2.30%)
Oct 08, 2004 5.142 5.171 4.932 4.971 92,413 -0.25(-4.74%)
Oct 07, 2004 5.361 5.361 5.161 5.218 89,262 -0.05(-0.90%)
Oct 06, 2004 5.294 5.294 5.086 5.266 119,507 +0.03(+0.55%)
Oct 05, 2004 5.152 5.237 5.104 5.237 91,993 +0.02(+0.37%)
Oct 04, 2004 5.056 5.294 5.056 5.218 149,541 +0.10(+1.86%)
Oct 01, 2004 4.923 5.228 4.923 5.123 116,041 +0.05(+0.94%)
Sep 30, 2004 4.904 5.218 4.885 5.075 138,620 +0.08(+1.52%)
Sep 29, 2004 4.904 5.085 4.656 4.999 141,875 +0.04(+0.77%)
Sep 28, 2004 5.380 5.380 4.780 4.961 371,753 -0.34(-6.46%)
Sep 27, 2004 5.409 5.466 5.123 5.304 94,408 -0.16(-2.96%)
Sep 24, 2004 5.304 5.609 5.161 5.466 415,020 +0.28(+5.32%)
Sep 23, 2004 5.904 5.923 4.895 5.190 1,202,844 -0.71(-12.10%)
Sep 22, 2004 6.656 6.666 5.818 5.904 1,741,152 +0.36(+6.53%)
Sep 21, 2004 5.637 5.647 5.485 5.542 246,470 -0.05(-0.85%)
Sep 20, 2004 5.666 5.732 5.552 5.590 262,643 -0.04(-0.68%)
Sep 17, 2004 5.609 5.713 5.533 5.628 493,466 +0.04(+0.68%)
Sep 16, 2004 5.618 5.666 5.399 5.590 132,285 -0.03(-0.51%)
Sep 15, 2004 5.704 5.704 5.552 5.618 192,072 -0.01(-0.17%)
Sep 14, 2004 5.637 5.732 5.580 5.628 168,759 +0.01(+0.17%)
Sep 13, 2004 5.809 5.828 5.552 5.618 189,447 -0.10(-1.67%)
Sep 10, 2004 5.856 6.142 5.704 5.713 279,064 +0.03(+0.50%)
Sep 09, 2004 5.713 5.790 5.580 5.685 143,660 +0.03(+0.51%)
Sep 08, 2004 6.285 6.285 5.580 5.656 193,137 -0.46(-7.48%)
Sep 07, 2004 6.142 6.523 6.094 6.113 128,433 +0.07(+1.10%)
Sep 03, 2004 5.523 6.132 5.523 6.047 97,244 +0.44(+7.81%)
Sep 02, 2004 5.618 5.637 5.485 5.609 65,109 -0.06(-1.01%)
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.