Skip to main content

Immersion Corp (NQ: IMMR )

8.190 +0.680 (+9.05%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.151 9.408 8.094 9.332 1,237,192 +1.18(+14.49%)
Jan 30, 2008 8.561 8.656 8.142 8.151 875,795 -0.42(-4.89%)
Jan 29, 2008 8.608 8.751 8.446 8.570 322,576 +0.00(+0.00%)
Jan 28, 2008 8.970 8.970 8.437 8.570 461,282 -0.46(-5.06%)
Jan 25, 2008 8.799 9.075 8.446 9.027 879,402 +0.48(+5.57%)
Jan 24, 2008 8.618 8.961 8.418 8.551 695,302 +0.06(+0.67%)
Jan 23, 2008 7.913 8.580 7.228 8.494 1,112,881 +0.30(+3.72%)
Jan 22, 2008 7.608 8.599 7.199 8.189 624,609 -0.01(-0.12%)
Jan 21, 2008 8.589 8.846 8.170 8.199 658,948 +0.00(+0.00%)
Jan 18, 2008 8.589 8.846 8.170 8.199 658,948 -0.34(-4.01%)
Jan 17, 2008 8.742 8.856 8.513 8.542 610,150 -0.18(-2.07%)
Jan 16, 2008 8.951 9.142 8.370 8.723 702,912 -0.30(-3.27%)
Jan 15, 2008 9.284 9.494 9.018 9.018 695,959 -0.48(-5.02%)
Jan 14, 2008 9.989 10.08 9.408 9.494 756,904 -0.20(-2.06%)
Jan 11, 2008 9.837 10.16 9.380 9.694 752,082 -0.05(-0.49%)
Jan 10, 2008 9.199 9.922 9.027 9.741 544,447 +0.42(+4.49%)
Jan 09, 2008 9.351 9.703 8.675 9.322 874,070 -0.14(-1.51%)
Jan 08, 2008 10.09 10.38 9.446 9.465 770,050 -0.62(-6.14%)
Jan 07, 2008 11.14 11.35 10.05 10.08 1,173,634 -0.97(-8.78%)
Jan 04, 2008 11.90 11.96 11.00 11.06 562,259 -0.98(-8.15%)
Jan 03, 2008 12.45 12.61 11.93 12.04 353,272 -0.38(-3.07%)
Jan 02, 2008 12.38 12.74 12.29 12.42 387,834 +0.09(+0.69%)
Jan 01, 2008 12.26 12.41 11.91 12.33 506,616 +0.00(+0.00%)
Dec 31, 2007 12.26 12.41 11.91 12.33 506,616 +0.05(+0.39%)
Dec 28, 2007 12.64 12.64 12.16 12.28 343,109 -0.19(-1.53%)
Dec 27, 2007 13.04 13.22 12.39 12.47 371,390 -0.73(-5.55%)
Dec 26, 2007 13.16 13.30 12.80 13.21 253,743 +0.05(+0.36%)
Dec 24, 2007 13.14 13.33 12.90 13.16 206,183 +0.02(+0.14%)
Dec 21, 2007 13.19 13.32 12.86 13.14 617,548 +0.24(+1.85%)
Dec 20, 2007 12.65 12.92 12.33 12.90 339,737 +0.43(+3.44%)
Dec 19, 2007 12.17 12.66 12.06 12.47 537,085 +0.48(+3.97%)
Dec 18, 2007 11.85 12.07 11.54 12.00 453,485 +0.34(+2.94%)
Dec 17, 2007 11.81 12.29 11.66 11.66 593,145 -0.13(-1.13%)
Dec 14, 2007 11.94 12.62 11.72 11.79 408,651 -0.25(-2.06%)
Dec 13, 2007 12.03 12.25 11.85 12.04 408,512 -0.15(-1.25%)
Dec 12, 2007 12.65 13.01 11.91 12.19 729,839 -0.09(-0.70%)
Dec 11, 2007 13.39 13.40 12.18 12.27 674,312 -1.04(-7.80%)
Dec 10, 2007 13.52 13.55 13.15 13.31 294,341 -0.13(-0.99%)
Dec 07, 2007 13.18 13.52 13.02 13.45 446,452 +0.27(+2.02%)
Dec 06, 2007 13.20 13.44 12.93 13.18 473,782 -0.06(-0.43%)
Dec 05, 2007 12.86 13.25 12.81 13.24 379,801 +0.50(+3.89%)
Dec 04, 2007 12.54 12.86 12.43 12.74 328,567 +0.10(+0.83%)
Dec 03, 2007 12.62 12.91 12.36 12.64 437,399 +0.13(+1.07%)
Nov 30, 2007 13.44 13.81 12.48 12.50 874,654 -0.51(-3.95%)
Nov 29, 2007 12.31 13.26 12.29 13.02 693,869 +0.56(+4.51%)
Nov 28, 2007 12.15 12.51 12.05 12.46 724,720 +0.64(+5.40%)
Nov 27, 2007 11.63 12.06 11.44 11.82 558,770 +0.33(+2.90%)
Nov 26, 2007 12.54 12.56 11.47 11.48 456,674 -1.00(-8.01%)
Nov 23, 2007 12.10 12.49 11.96 12.48 271,035 +0.76(+6.50%)
Nov 21, 2007 11.90 11.99 11.44 11.72 511,982 -0.37(-3.07%)
Nov 20, 2007 12.55 13.04 11.70 12.09 688,404 -0.45(-3.57%)
Nov 19, 2007 13.50 13.57 12.50 12.54 542,844 -1.13(-8.29%)
Nov 16, 2007 13.40 13.89 13.15 13.67 707,806 +0.33(+2.50%)
Nov 15, 2007 14.08 14.23 13.09 13.34 509,400 -0.75(-5.34%)
Nov 14, 2007 14.05 14.67 13.86 14.09 515,251 +0.24(+1.72%)
Nov 13, 2007 13.41 14.18 13.39 13.86 484,061 +0.74(+5.66%)
Nov 12, 2007 14.43 14.50 12.98 13.11 854,386 -1.40(-9.65%)
Nov 09, 2007 14.76 15.24 14.43 14.51 675,962 -1.06(-6.79%)
Nov 08, 2007 15.65 16.05 14.68 15.57 776,003 +0.21(+1.36%)
Nov 07, 2007 16.30 16.66 15.18 15.36 795,523 -1.10(-6.71%)
Nov 06, 2007 16.76 16.86 15.91 16.46 1,232,066 -0.27(-1.59%)
Nov 05, 2007 15.61 16.81 15.57 16.73 2,018,983 +1.18(+7.59%)
Nov 02, 2007 16.19 16.53 15.34 15.55 1,620,541 +0.75(+5.08%)
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.