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 (%)
Feb 28, 2013 6.561 6.656 6.370 6.370 74,131 -0.18(-2.76%)
Feb 27, 2013 6.675 6.704 6.523 6.551 66,744 -0.11(-1.71%)
Feb 26, 2013 6.561 6.770 6.561 6.666 54,539 +0.14(+2.19%)
Feb 25, 2013 6.637 6.713 6.523 6.523 50,288 -0.10(-1.58%)
Feb 22, 2013 6.532 6.637 6.466 6.628 58,648 +0.11(+1.75%)
Feb 21, 2013 6.685 6.780 6.485 6.513 104,105 -0.22(-3.25%)
Feb 20, 2013 6.932 6.971 6.723 6.732 116,236 -0.19(-2.75%)
Feb 19, 2013 6.780 6.932 6.705 6.923 32,879 +0.14(+2.11%)
Feb 15, 2013 6.894 6.894 6.770 6.780 64,566 -0.05(-0.70%)
Feb 14, 2013 6.751 6.923 6.751 6.828 45,604 +0.08(+1.13%)
Feb 13, 2013 6.818 6.818 6.694 6.751 28,768 -0.07(-0.98%)
Feb 12, 2013 6.799 6.866 6.732 6.818 49,301 +0.02(+0.28%)
Feb 11, 2013 6.713 6.809 6.675 6.799 34,174 +0.08(+1.13%)
Feb 08, 2013 6.694 6.818 6.694 6.723 69,457 +0.06(+0.86%)
Feb 07, 2013 6.809 6.885 6.580 6.666 56,455 -0.15(-2.23%)
Feb 06, 2013 6.799 6.866 6.647 6.818 131,740 -0.06(-0.83%)
Feb 04, 2013 6.732 7.113 6.732 6.875 305,810 +0.14(+2.12%)
Feb 01, 2013 6.513 6.770 6.475 6.732 109,834 +0.26(+3.97%)
Jan 31, 2013 6.513 6.628 6.332 6.475 45,548 -0.03(-0.44%)
Jan 30, 2013 6.742 6.742 6.447 6.504 91,015 -0.23(-3.39%)
Jan 29, 2013 6.551 6.751 6.504 6.732 130,145 +0.19(+2.91%)
Jan 28, 2013 6.342 6.647 6.209 6.542 114,238 +0.32(+5.21%)
Jan 25, 2013 6.380 6.428 6.161 6.218 44,283 -0.11(-1.80%)
Jan 24, 2013 6.342 6.370 6.186 6.332 47,283 -0.02(-0.30%)
Jan 23, 2013 6.256 6.399 6.209 6.351 31,630 +0.08(+1.21%)
Jan 22, 2013 6.380 6.418 6.190 6.275 44,959 -0.10(-1.49%)
Jan 18, 2013 5.990 6.409 5.990 6.370 50,264 +0.39(+6.53%)
Jan 17, 2013 5.971 6.132 5.942 5.980 62,268 -0.02(-0.40%)
Jan 16, 2013 6.075 6.104 5.990 6.004 58,965 -0.11(-1.79%)
Jan 15, 2013 6.047 6.209 6.009 6.113 100,911 +0.05(+0.78%)
Jan 14, 2013 6.256 6.275 6.047 6.066 104,779 -0.23(-3.63%)
Jan 11, 2013 6.570 6.580 6.285 6.294 100,211 -0.26(-3.92%)
Jan 10, 2013 6.551 6.580 6.428 6.551 32,936 +0.09(+1.33%)
Jan 09, 2013 6.456 6.789 6.390 6.466 47,778 +0.01(+0.15%)
Jan 08, 2013 6.342 6.523 6.285 6.456 79,231 +0.12(+1.95%)
Jan 07, 2013 6.370 6.456 6.332 6.332 23,660 -0.10(-1.48%)
Jan 04, 2013 6.418 6.504 6.332 6.428 53,915 +0.08(+1.20%)
Jan 03, 2013 6.837 6.837 6.304 6.351 96,518 -0.50(-7.23%)
Jan 02, 2013 6.656 6.904 6.599 6.847 161,268 +0.25(+3.75%)
Dec 31, 2012 6.266 6.599 6.180 6.599 163,639 +0.32(+5.16%)
Dec 28, 2012 6.161 6.351 6.123 6.275 55,042 +0.10(+1.70%)
Dec 27, 2012 6.247 6.247 6.066 6.171 56,241 -0.09(-1.37%)
Dec 26, 2012 6.275 6.342 6.123 6.256 42,075 +0.00(+0.00%)
Dec 24, 2012 6.190 6.266 6.161 6.256 22,708 +0.06(+0.92%)
Dec 21, 2012 6.275 6.275 6.075 6.199 152,453 -0.11(-1.81%)
Dec 20, 2012 6.142 6.380 5.952 6.314 80,927 +0.16(+2.63%)
Dec 19, 2012 6.266 6.399 6.134 6.151 91,287 -0.13(-2.12%)
Dec 18, 2012 6.228 6.332 6.211 6.285 91,289 +0.08(+1.23%)
Dec 17, 2012 6.104 6.237 6.050 6.209 70,960 +0.12(+2.03%)
Dec 14, 2012 6.075 6.104 5.961 6.085 56,695 -0.03(-0.47%)
Dec 13, 2012 6.247 6.475 6.028 6.113 51,502 -0.17(-2.73%)
Dec 12, 2012 6.409 6.466 6.218 6.285 89,341 -0.14(-2.22%)
Dec 11, 2012 6.190 6.428 6.037 6.428 99,351 +0.29(+4.65%)
Dec 10, 2012 6.094 6.161 6.047 6.142 82,783 +0.04(+0.62%)
Dec 07, 2012 5.990 6.132 5.866 6.104 85,221 +0.16(+2.72%)
Dec 06, 2012 5.952 5.999 5.828 5.942 51,542 -0.03(-0.48%)
Dec 05, 2012 6.028 6.071 5.875 5.971 94,533 -0.05(-0.79%)
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.