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

Immersion Corp (NQ: IMMR )

8.135 +0.625 (+8.32%)
Streaming Delayed Price Updated: 3:22 PM 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 (%)
Feb 28, 2017 10.87 10.95 10.27 10.41 358,393 -0.57(-5.20%)
Feb 27, 2017 10.81 11.03 10.67 10.98 399,323 +0.04(+0.35%)
Feb 24, 2017 11.02 11.16 10.84 10.94 238,175 -0.10(-0.95%)
Feb 23, 2017 11.09 11.23 10.91 11.05 410,178 -0.05(-0.43%)
Feb 22, 2017 11.10 11.28 10.41 11.09 223,017 -0.02(-0.17%)
Feb 21, 2017 11.07 11.17 10.89 11.11 301,645 +0.16(+1.43%)
Feb 17, 2017 10.96 10.96 10.96 0 +0.52(+4.97%)
Feb 16, 2017 10.01 10.46 10.01 10.44 281,795 +0.39(+3.89%)
Feb 15, 2017 10.08 10.23 9.911 10.05 206,313 -0.10(-1.03%)
Feb 14, 2017 10.05 10.27 9.960 10.15 265,639 +0.10(+1.04%)
Feb 13, 2017 9.989 10.13 9.960 10.05 233,211 +0.05(+0.48%)
Feb 10, 2017 9.913 10.10 9.846 9.999 230,392 +0.13(+1.35%)
Feb 09, 2017 9.922 10.05 9.760 9.865 262,125 +0.02(+0.19%)
Feb 08, 2017 9.818 9.894 9.684 9.846 146,990 +0.06(+0.58%)
Feb 07, 2017 10.02 10.09 9.780 9.789 117,751 -0.23(-2.28%)
Feb 06, 2017 10.06 10.15 9.999 10.02 82,320 -0.10(-1.03%)
Feb 03, 2017 9.789 10.16 9.789 10.12 213,627 +0.31(+3.20%)
Feb 02, 2017 9.770 9.827 9.637 9.808 362,350 +0.05(+0.49%)
Feb 01, 2017 9.799 9.875 9.694 9.760 126,632 -0.04(-0.39%)
Jan 31, 2017 9.732 9.865 9.690 9.799 216,400 +0.04(+0.39%)
Jan 30, 2017 9.837 9.856 9.628 9.760 301,972 -0.21(-2.10%)
Jan 27, 2017 10.06 10.07 9.927 9.970 96,808 -0.07(-0.66%)
Jan 26, 2017 10.12 10.19 9.932 10.04 60,791 -0.07(-0.66%)
Jan 25, 2017 10.13 10.29 10.09 10.10 116,491 +0.10(+1.05%)
Jan 24, 2017 9.789 10.05 9.789 9.999 143,243 +0.20(+2.04%)
Jan 23, 2017 9.865 9.902 9.722 9.799 92,878 -0.07(-0.68%)
Jan 20, 2017 9.837 9.999 9.784 9.865 152,543 +0.05(+0.49%)
Jan 19, 2017 9.970 10.02 9.694 9.818 403,260 -0.17(-1.72%)
Jan 18, 2017 10.12 10.20 9.941 9.989 153,864 -0.10(-0.94%)
Jan 17, 2017 10.07 10.15 9.837 10.08 420,168 -0.10(-1.03%)
Jan 13, 2017 10.19 10.19 10.19 0 +0.44(+4.49%)
Jan 12, 2017 9.979 9.979 9.675 9.751 530,247 -0.25(-2.48%)
Jan 11, 2017 10.64 10.68 9.703 9.999 1,324,242 -0.52(-4.98%)
Jan 10, 2017 10.38 10.58 10.31 10.52 154,257 +0.19(+1.84%)
Jan 09, 2017 10.54 10.54 10.30 10.33 101,483 -0.24(-2.25%)
Jan 06, 2017 10.45 10.71 10.37 10.57 189,361 +0.16(+1.56%)
Jan 05, 2017 10.25 10.47 10.21 10.41 301,431 +0.07(+0.64%)
Jan 04, 2017 10.30 10.44 10.17 10.34 362,250 +0.11(+1.12%)
Jan 03, 2017 10.17 10.36 10.16 10.23 267,362 +0.10(+1.04%)
Dec 30, 2016 10.12 10.12 10.12 0 -0.26(-2.48%)
Dec 29, 2016 10.30 10.51 10.18 10.38 120,370 +0.05(+0.46%)
Dec 28, 2016 10.77 10.79 10.27 10.33 169,191 -0.36(-3.38%)
Dec 27, 2016 10.52 10.84 10.52 10.69 103,567 +0.14(+1.35%)
Dec 23, 2016 10.55 10.55 10.55 0 -0.06(-0.54%)
Dec 22, 2016 10.88 10.93 10.57 10.61 115,363 -0.30(-2.71%)
Dec 21, 2016 10.95 10.98 10.85 10.90 120,980 -0.09(-0.78%)
Dec 20, 2016 11.35 11.35 10.89 10.99 272,123 -0.21(-1.87%)
Dec 19, 2016 10.20 11.25 10.02 11.20 536,950 +0.96(+9.40%)
Dec 16, 2016 10.58 10.69 10.22 10.24 357,451 -0.30(-2.89%)
Dec 15, 2016 10.40 10.67 10.28 10.54 289,074 +0.24(+2.31%)
Dec 14, 2016 10.41 10.58 10.02 10.30 245,866 -0.10(-0.92%)
Dec 13, 2016 10.58 10.80 10.38 10.40 367,328 -0.15(-1.44%)
Dec 12, 2016 10.68 10.76 10.47 10.55 247,619 -0.14(-1.34%)
Dec 09, 2016 10.47 10.84 10.40 10.69 294,640 +0.25(+2.37%)
Dec 08, 2016 10.08 10.47 10.08 10.45 413,955 +0.21(+2.05%)
Dec 07, 2016 10.16 10.47 9.703 10.24 315,804 +0.11(+1.13%)
Dec 06, 2016 10.02 10.17 9.941 10.12 307,150 +0.12(+1.24%)
Dec 05, 2016 9.922 10.06 9.894 9.999 222,327 +0.14(+1.45%)
Dec 02, 2016 9.903 9.984 9.722 9.856 184,594 -0.01(-0.10%)
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.