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 (%)
Dec 30, 2005 6.180 6.294 6.018 6.285 70,944 +0.01(+0.15%)
Dec 29, 2005 6.142 6.313 6.085 6.275 75,170 +0.20(+3.29%)
Dec 28, 2005 6.142 6.237 6.018 6.075 115,831 -0.16(-2.60%)
Dec 27, 2005 6.237 6.351 6.237 6.237 44,736 -0.10(-1.65%)
Dec 23, 2005 6.313 6.428 6.304 6.342 27,760 +0.00(+0.00%)
Dec 22, 2005 6.542 6.542 6.313 6.342 64,340 -0.12(-1.91%)
Dec 21, 2005 6.485 6.599 6.437 6.466 48,446 -0.08(-1.16%)
Dec 20, 2005 6.551 6.580 6.410 6.542 105,026 -0.04(-0.58%)
Dec 19, 2005 6.570 6.590 6.428 6.580 78,383 +0.03(+0.44%)
Dec 16, 2005 6.437 6.618 6.437 6.551 75,511 +0.09(+1.33%)
Dec 15, 2005 6.428 6.565 6.339 6.466 74,840 -0.02(-0.29%)
Dec 14, 2005 6.704 6.704 6.466 6.485 108,743 -0.03(-0.44%)
Dec 13, 2005 6.266 6.637 6.094 6.513 217,698 +0.17(+2.70%)
Dec 12, 2005 6.094 6.361 5.971 6.342 99,197 +0.27(+4.39%)
Dec 09, 2005 6.047 6.132 6.018 6.075 37,800 -0.02(-0.31%)
Dec 08, 2005 6.018 6.180 6.009 6.094 44,877 +0.00(+0.00%)
Dec 07, 2005 6.190 6.190 6.009 6.094 64,638 -0.14(-2.29%)
Dec 06, 2005 6.108 6.304 6.047 6.237 67,668 +0.10(+1.71%)
Dec 05, 2005 5.923 6.256 5.885 6.132 104,916 +0.21(+3.54%)
Dec 02, 2005 6.266 6.275 5.894 5.923 199,812 -0.27(-4.31%)
Dec 01, 2005 6.142 6.285 6.123 6.190 104,605 -0.10(-1.52%)
Nov 30, 2005 6.504 6.542 6.132 6.285 124,990 -0.23(-3.51%)
Nov 29, 2005 6.485 6.513 6.361 6.513 72,432 +0.08(+1.18%)
Nov 28, 2005 6.456 6.523 6.275 6.437 98,991 -0.02(-0.30%)
Nov 25, 2005 6.396 6.513 6.142 6.456 68,504 +0.00(+0.00%)
Nov 23, 2005 6.380 6.609 6.380 6.456 89,112 +0.09(+1.35%)
Nov 22, 2005 6.066 6.742 6.056 6.370 529,443 +0.28(+4.53%)
Nov 21, 2005 6.132 6.180 6.047 6.094 357,130 -0.02(-0.31%)
Nov 18, 2005 6.047 6.190 5.894 6.113 355,197 +0.19(+3.22%)
Nov 17, 2005 5.894 6.028 5.856 5.923 93,956 +0.00(+0.00%)
Nov 16, 2005 5.828 6.123 5.824 5.923 120,132 -0.02(-0.32%)
Nov 15, 2005 6.113 6.113 5.904 5.942 164,782 -0.17(-2.80%)
Nov 14, 2005 6.009 6.190 5.980 6.113 115,366 +0.04(+0.63%)
Nov 11, 2005 6.199 6.218 5.952 6.075 107,487 -0.14(-2.30%)
Nov 10, 2005 6.256 6.294 6.190 6.218 64,281 -0.04(-0.61%)
Nov 09, 2005 6.380 6.380 6.209 6.256 88,799 -0.17(-2.67%)
Nov 08, 2005 6.580 6.751 6.190 6.428 202,010 -0.45(-6.51%)
Nov 07, 2005 6.694 6.961 6.694 6.875 180,402 +0.04(+0.56%)
Nov 04, 2005 6.675 6.856 6.675 6.837 91,602 +0.16(+2.43%)
Nov 03, 2005 6.675 6.818 6.675 6.675 94,199 -0.05(-0.71%)
Nov 02, 2005 6.770 6.875 6.666 6.723 110,717 -0.10(-1.40%)
Nov 01, 2005 6.818 6.995 6.799 6.818 90,659 -0.06(-0.83%)
Oct 31, 2005 6.847 6.894 6.713 6.875 65,995 +0.02(+0.28%)
Oct 28, 2005 6.951 6.980 6.666 6.856 71,474 -0.06(-0.83%)
Oct 27, 2005 7.142 7.142 6.856 6.913 108,958 -0.10(-1.36%)
Oct 26, 2005 6.970 7.075 6.923 7.009 97,141 -0.03(-0.41%)
Oct 25, 2005 6.942 7.047 6.894 7.037 101,837 +0.10(+1.37%)
Oct 24, 2005 6.923 7.113 6.899 6.942 128,413 +0.01(+0.14%)
Oct 21, 2005 6.970 7.047 6.904 6.932 82,833 -0.02(-0.27%)
Oct 20, 2005 6.923 7.066 6.904 6.951 75,080 +0.02(+0.27%)
Oct 19, 2005 6.885 6.999 6.818 6.932 100,935 -0.04(-0.55%)
Oct 18, 2005 6.980 7.009 6.856 6.970 129,200 -0.01(-0.14%)
Oct 17, 2005 7.066 7.066 6.856 6.980 427,012 +0.20(+2.95%)
Oct 14, 2005 6.494 6.780 6.370 6.780 317,011 +0.37(+5.80%)
Oct 13, 2005 5.999 6.504 5.818 6.409 177,674 +0.34(+5.65%)
Oct 12, 2005 6.266 6.266 5.904 6.066 58,756 -0.14(-2.30%)
Oct 11, 2005 6.275 6.485 6.142 6.209 61,737 -0.10(-1.51%)
Oct 10, 2005 6.199 6.360 6.199 6.304 53,582 +0.09(+1.38%)
Oct 07, 2005 6.332 6.437 6.132 6.218 109,857 -0.16(-2.54%)
Oct 06, 2005 6.494 6.513 6.380 6.380 71,940 -0.12(-1.90%)
Oct 05, 2005 6.551 6.647 6.475 6.504 55,158 -0.07(-1.01%)
Oct 04, 2005 6.561 6.751 6.313 6.570 208,856 +0.01(+0.15%)
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.