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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2013 10.67 10.78 10.03 10.11 0 -0.49(-4.60%)
Apr 29, 2013 10.02 10.80 9.943 10.59 366,901 +0.68(+6.83%)
Apr 26, 2013 9.895 9.971 9.809 9.914 113,295 +0.02(+0.19%)
Apr 25, 2013 9.857 10.07 9.857 9.895 130,400 +0.04(+0.39%)
Apr 24, 2013 10.00 10.11 9.828 9.857 119,009 -0.12(-1.24%)
Apr 23, 2013 9.714 10.11 9.714 9.981 196,052 +0.25(+2.55%)
Apr 22, 2013 9.742 9.876 9.189 9.733 280,343 +0.02(+0.20%)
Apr 19, 2013 9.800 10.05 9.599 9.714 292,467 -0.04(-0.39%)
Apr 18, 2013 10.22 10.35 9.637 9.752 189,239 -0.42(-4.13%)
Apr 17, 2013 10.90 10.93 9.876 10.17 381,589 -0.84(-7.63%)
Apr 16, 2013 9.924 11.05 9.542 11.01 630,071 +1.19(+12.15%)
Apr 15, 2013 10.57 10.68 9.628 9.819 406,803 -0.84(-7.88%)
Apr 12, 2013 10.51 10.75 10.34 10.66 231,742 +0.09(+0.81%)
Apr 11, 2013 10.84 10.95 10.50 10.57 354,242 -0.31(-2.81%)
Apr 10, 2013 10.31 10.92 10.26 10.88 362,202 +0.55(+5.36%)
Apr 09, 2013 10.39 10.51 10.26 10.32 136,154 -0.09(-0.83%)
Apr 08, 2013 10.44 10.48 10.19 10.41 131,473 -0.02(-0.18%)
Apr 05, 2013 10.34 10.53 10.31 10.43 137,062 -0.10(-0.91%)
Apr 04, 2013 10.03 10.63 9.866 10.52 298,291 +0.49(+4.85%)
Apr 03, 2013 10.54 10.72 9.781 10.04 453,311 -0.55(-5.23%)
Apr 02, 2013 10.47 11.05 10.26 10.59 293,082 -0.07(-0.63%)
Apr 01, 2013 11.22 11.40 10.54 10.66 406,993 -0.54(-4.86%)
Mar 28, 2013 11.36 11.41 11.20 11.20 211,111 -0.13(-1.18%)
Mar 27, 2013 11.34 11.44 11.02 11.34 230,933 -0.05(-0.42%)
Mar 26, 2013 10.96 11.43 10.96 11.38 455,000 +0.44(+4.01%)
Mar 25, 2013 10.50 11.06 10.27 10.94 672,882 +0.50(+4.75%)
Mar 22, 2013 10.79 10.79 10.41 10.45 219,701 -0.28(-2.58%)
Mar 21, 2013 10.66 10.98 10.40 10.73 304,850 -0.06(-0.53%)
Mar 20, 2013 11.25 11.40 10.66 10.78 591,462 -0.29(-2.59%)
Mar 19, 2013 10.21 11.16 10.21 11.07 793,059 +0.90(+8.82%)
Mar 18, 2013 9.466 10.45 9.380 10.17 451,912 +0.51(+5.23%)
Mar 15, 2013 9.542 9.866 9.504 9.666 337,935 -0.11(-1.17%)
Mar 14, 2013 9.542 9.789 9.408 9.781 331,588 +0.28(+2.91%)
Mar 13, 2013 9.618 9.876 9.428 9.504 427,677 -0.14(-1.48%)
Mar 12, 2013 9.303 9.676 9.151 9.647 596,812 +0.41(+4.44%)
Mar 11, 2013 9.065 9.437 8.855 9.237 619,584 +0.14(+1.57%)
Mar 08, 2013 7.920 9.303 7.901 9.094 2,156,992 +1.23(+15.66%)
Mar 07, 2013 7.013 8.779 7.013 7.863 2,250,496 +1.88(+31.42%)
Mar 06, 2013 5.630 6.193 5.630 5.983 168,884 -0.22(-3.61%)
Mar 05, 2013 6.097 6.307 6.069 6.207 128,553 +0.20(+3.25%)
Mar 04, 2013 6.221 6.288 5.964 6.011 131,128 -0.20(-3.23%)
Mar 01, 2013 6.202 6.326 5.868 6.212 228,269 -0.17(-2.69%)
Feb 28, 2013 6.574 6.670 6.384 6.384 73,978 -0.18(-2.76%)
Feb 27, 2013 6.689 6.718 6.536 6.565 66,607 -0.11(-1.71%)
Feb 26, 2013 6.574 6.784 6.574 6.679 54,427 +0.14(+2.19%)
Feb 25, 2013 6.651 6.727 6.536 6.536 50,185 -0.10(-1.58%)
Feb 22, 2013 6.546 6.651 6.479 6.641 58,528 +0.11(+1.75%)
Feb 21, 2013 6.699 6.794 6.498 6.527 103,891 -0.22(-3.25%)
Feb 20, 2013 6.947 6.985 6.737 6.746 115,997 -0.19(-2.75%)
Feb 19, 2013 6.794 6.947 6.719 6.937 32,811 +0.14(+2.11%)
Feb 15, 2013 6.908 6.908 6.784 6.794 64,433 -0.05(-0.70%)
Feb 14, 2013 6.765 6.937 6.765 6.842 45,511 +0.08(+1.13%)
Feb 13, 2013 6.832 6.832 6.708 6.765 28,709 -0.07(-0.98%)
Feb 12, 2013 6.813 6.880 6.746 6.832 49,200 +0.02(+0.28%)
Feb 11, 2013 6.727 6.823 6.689 6.813 34,103 +0.08(+1.13%)
Feb 08, 2013 6.708 6.832 6.708 6.737 69,314 +0.06(+0.86%)
Feb 07, 2013 6.823 6.899 6.594 6.679 56,339 -0.15(-2.23%)
Feb 06, 2013 6.813 6.880 6.660 6.832 131,469 -0.06(-0.83%)
Feb 04, 2013 6.746 7.128 6.746 6.889 305,181 +0.14(+2.12%)
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.