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 29, 2016 7.099 7.099 6.947 6.975 124,357 -0.12(-1.75%)
Apr 28, 2016 7.242 7.357 7.090 7.099 139,251 -0.15(-2.11%)
Apr 27, 2016 7.281 7.319 7.157 7.252 136,715 +0.03(+0.40%)
Apr 26, 2016 7.376 7.414 7.176 7.223 220,924 -0.13(-1.82%)
Apr 25, 2016 7.548 7.605 7.319 7.357 192,880 -0.21(-2.77%)
Apr 22, 2016 7.548 7.662 7.448 7.567 224,921 +0.05(+0.63%)
Apr 21, 2016 7.605 7.699 7.357 7.519 267,429 -0.09(-1.13%)
Apr 20, 2016 7.748 7.805 7.462 7.605 117,316 -0.11(-1.48%)
Apr 19, 2016 7.739 7.929 7.538 7.720 258,029 -0.01(-0.12%)
Apr 18, 2016 7.882 7.901 7.615 7.729 259,959 -0.05(-0.61%)
Apr 15, 2016 7.672 7.882 7.653 7.777 255,740 +0.05(+0.62%)
Apr 14, 2016 7.758 7.844 7.653 7.729 146,940 -0.07(-0.86%)
Apr 13, 2016 7.586 7.844 7.500 7.796 449,601 +0.24(+3.16%)
Apr 12, 2016 7.300 7.586 7.300 7.557 359,087 +0.22(+2.99%)
Apr 11, 2016 7.424 7.519 7.283 7.338 356,749 -0.02(-0.26%)
Apr 08, 2016 7.510 7.519 7.309 7.357 439,116 -0.03(-0.39%)
Apr 07, 2016 7.433 7.557 7.366 7.386 209,664 -0.08(-1.02%)
Apr 06, 2016 7.510 7.595 7.395 7.462 284,992 -0.05(-0.64%)
Apr 05, 2016 7.548 7.748 7.419 7.510 214,588 -0.11(-1.50%)
Apr 04, 2016 7.824 7.848 7.553 7.624 248,861 -0.14(-1.84%)
Apr 01, 2016 7.824 7.844 7.624 7.767 305,547 -0.11(-1.45%)
Mar 31, 2016 7.987 8.120 7.853 7.882 156,057 -0.08(-0.96%)
Mar 30, 2016 8.130 8.197 7.910 7.958 144,588 -0.10(-1.18%)
Mar 29, 2016 7.729 8.139 7.672 8.053 308,490 +0.28(+3.56%)
Mar 28, 2016 7.815 7.891 7.700 7.777 185,989 -0.03(-0.37%)
Mar 24, 2016 7.700 7.805 7.805 7.805 72,416 +0.03(+0.37%)
Mar 23, 2016 7.949 7.949 7.661 7.777 174,021 -0.18(-2.28%)
Mar 22, 2016 7.929 8.034 7.853 7.958 94,962 -0.05(-0.60%)
Mar 21, 2016 7.910 8.092 7.844 8.006 174,418 +0.03(+0.36%)
Mar 18, 2016 8.206 8.292 7.891 7.977 419,561 -0.18(-2.22%)
Mar 17, 2016 7.929 8.292 7.929 8.158 247,248 +0.17(+2.15%)
Mar 16, 2016 7.777 8.006 7.691 7.987 182,148 +0.21(+2.70%)
Mar 15, 2016 7.891 8.006 7.700 7.777 230,186 -0.14(-1.81%)
Mar 14, 2016 7.968 8.006 7.882 7.920 221,870 -0.06(-0.72%)
Mar 11, 2016 7.863 7.977 7.648 7.977 390,443 +0.17(+2.20%)
Mar 10, 2016 8.111 8.111 7.624 7.805 584,057 -0.27(-3.31%)
Mar 09, 2016 8.015 8.149 7.958 8.073 334,577 -0.01(-0.12%)
Mar 08, 2016 8.283 8.588 8.034 8.082 313,903 -0.59(-6.82%)
Mar 07, 2016 8.244 8.826 7.991 8.674 204,552 +0.43(+5.21%)
Mar 04, 2016 7.920 8.636 7.634 8.244 376,325 -0.10(-1.14%)
Mar 03, 2016 8.187 8.394 8.158 8.340 216,377 +0.09(+1.04%)
Mar 02, 2016 8.578 8.741 8.130 8.254 459,659 -0.33(-3.89%)
Mar 01, 2016 8.683 8.683 8.416 8.588 244,401 -0.01(-0.11%)
Feb 29, 2016 8.655 8.998 8.459 8.597 293,732 -0.02(-0.22%)
Feb 26, 2016 8.111 8.884 7.834 8.616 1,327,508 +1.21(+16.37%)
Feb 25, 2016 7.147 7.452 6.894 7.405 257,881 +0.02(+0.26%)
Feb 24, 2016 7.242 7.576 7.147 7.386 220,832 +0.06(+0.78%)
Feb 23, 2016 7.452 7.710 7.185 7.328 241,126 -0.13(-1.79%)
Feb 22, 2016 7.672 7.748 7.424 7.462 170,768 -0.12(-1.64%)
Feb 19, 2016 7.595 7.768 7.486 7.586 102,461 -0.06(-0.75%)
Feb 18, 2016 7.824 8.063 7.405 7.643 199,602 -0.18(-2.32%)
Feb 17, 2016 7.662 7.872 7.615 7.824 168,561 +0.19(+2.50%)
Feb 16, 2016 7.538 7.700 7.405 7.634 176,215 +0.22(+2.96%)
Feb 12, 2016 7.090 7.414 7.414 7.414 325,296 +0.66(+9.75%)
Feb 11, 2016 6.422 6.775 6.326 6.756 414,994 +0.19(+2.91%)
Feb 10, 2016 6.832 6.966 6.431 6.565 396,884 -0.23(-3.37%)
Feb 09, 2016 7.118 7.214 6.670 6.794 327,346 -0.52(-7.05%)
Feb 08, 2016 7.185 7.748 7.061 7.309 138,146 -0.04(-0.52%)
Feb 05, 2016 7.414 7.486 7.252 7.347 204,856 -0.10(-1.28%)
Feb 04, 2016 7.529 7.720 7.433 7.443 242,639 -0.10(-1.27%)
Feb 03, 2016 7.920 7.920 7.432 7.538 249,924 -0.38(-4.82%)
Feb 02, 2016 8.034 8.034 7.834 7.920 140,450 -0.20(-2.47%)
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.