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 (%)
May 30, 2008 8.361 8.361 8.094 8.161 498,328 -0.19(-2.28%)
May 29, 2008 8.427 8.475 8.018 8.351 723,637 -0.07(-0.79%)
May 28, 2008 8.323 8.437 8.227 8.418 406,360 +0.14(+1.73%)
May 27, 2008 8.275 8.446 7.856 8.275 929,481 +0.00(+0.00%)
May 26, 2008 8.732 8.780 8.275 8.275 672,116 +0.00(+0.00%)
May 23, 2008 8.732 8.780 8.275 8.275 672,116 -0.53(-6.05%)
May 22, 2008 8.742 8.894 8.589 8.808 601,593 +0.06(+0.65%)
May 21, 2008 9.370 9.389 8.675 8.751 577,280 -0.60(-6.42%)
May 20, 2008 9.142 9.351 8.856 9.351 566,638 +0.21(+2.29%)
May 19, 2008 9.494 9.541 9.046 9.142 947,175 -0.31(-3.32%)
May 16, 2008 9.818 9.818 9.332 9.456 908,788 -0.33(-3.40%)
May 15, 2008 9.380 9.941 9.294 9.789 765,897 +0.45(+4.79%)
May 14, 2008 9.561 9.646 9.284 9.341 937,548 -0.20(-2.10%)
May 13, 2008 9.808 9.808 9.446 9.541 657,838 -0.25(-2.53%)
May 12, 2008 9.818 9.999 9.675 9.789 480,419 +0.01(+0.10%)
May 09, 2008 10.01 10.01 9.663 9.780 609,882 -0.22(-2.19%)
May 08, 2008 9.665 10.24 9.294 9.999 1,390,644 +0.27(+2.74%)
May 07, 2008 9.741 10.09 9.561 9.732 853,454 +0.02(+0.20%)
May 06, 2008 9.465 9.760 8.932 9.713 1,328,801 +0.09(+0.89%)
May 05, 2008 9.541 9.684 9.208 9.627 1,590,595 -0.20(-2.03%)
May 02, 2008 9.541 10.35 9.294 9.827 1,544,306 -0.70(-6.69%)
May 01, 2008 10.72 10.90 10.04 10.53 1,252,044 -0.22(-2.04%)
Apr 30, 2008 9.713 11.26 9.675 10.75 2,777,473 +1.10(+11.45%)
Apr 29, 2008 9.522 9.855 9.046 9.646 795,376 +0.27(+2.84%)
Apr 28, 2008 9.989 10.11 9.046 9.380 1,404,119 -0.12(-1.30%)
Apr 25, 2008 7.989 9.532 7.875 9.503 1,477,881 +1.51(+18.95%)
Apr 24, 2008 8.132 8.151 7.685 7.989 370,701 -0.10(-1.18%)
Apr 23, 2008 8.151 8.285 8.056 8.085 247,080 +0.02(+0.24%)
Apr 22, 2008 8.094 8.123 7.994 8.066 313,581 -0.03(-0.35%)
Apr 21, 2008 7.951 8.141 7.808 8.094 457,048 +0.25(+3.16%)
Apr 18, 2008 7.361 7.923 7.247 7.846 593,316 +0.69(+9.57%)
Apr 17, 2008 7.304 7.351 7.151 7.161 155,152 -0.13(-1.83%)
Apr 16, 2008 7.494 7.494 7.247 7.294 359,832 -0.07(-0.91%)
Apr 15, 2008 7.475 7.523 7.208 7.361 347,221 +0.19(+2.66%)
Apr 14, 2008 7.104 7.228 6.942 7.170 333,343 +0.01(+0.13%)
Apr 11, 2008 7.304 7.304 7.142 7.161 388,459 -0.20(-2.72%)
Apr 10, 2008 7.513 7.561 7.275 7.361 390,073 -0.22(-2.89%)
Apr 09, 2008 7.656 8.046 7.361 7.580 1,389,191 -0.28(-3.52%)
Apr 08, 2008 6.332 7.894 6.256 7.856 1,625,407 +1.48(+23.13%)
Apr 07, 2008 6.447 6.570 6.294 6.380 382,509 +0.07(+1.06%)
Apr 04, 2008 6.342 6.342 6.123 6.313 714,997 +0.02(+0.30%)
Apr 03, 2008 6.332 6.399 6.256 6.294 689,989 -0.10(-1.64%)
Apr 02, 2008 6.732 6.784 6.370 6.399 712,487 -0.25(-3.73%)
Apr 01, 2008 6.894 6.894 6.561 6.647 492,560 -0.12(-1.83%)
Mar 31, 2008 6.551 6.818 6.294 6.770 669,273 +0.28(+4.25%)
Mar 28, 2008 6.532 6.837 6.475 6.494 524,269 -0.24(-3.54%)
Mar 27, 2008 6.799 7.047 6.694 6.732 447,069 -0.17(-2.48%)
Mar 26, 2008 6.618 7.018 6.504 6.904 545,602 +0.24(+3.57%)
Mar 25, 2008 6.847 6.847 6.523 6.666 532,425 -0.10(-1.41%)
Mar 24, 2008 6.523 6.761 6.475 6.761 565,994 +0.26(+3.95%)
Mar 21, 2008 6.475 6.599 6.342 6.504 709,823 +0.00(+0.00%)
Mar 20, 2008 6.475 6.599 6.342 6.504 709,823 +0.08(+1.19%)
Mar 19, 2008 6.904 6.904 6.428 6.428 400,869 -0.44(-6.38%)
Mar 18, 2008 6.647 6.904 6.447 6.866 518,821 +0.38(+5.87%)
Mar 17, 2008 6.656 6.770 6.485 6.485 549,469 -0.42(-6.07%)
Mar 14, 2008 7.323 7.323 6.789 6.904 607,450 -0.31(-4.35%)
Mar 13, 2008 6.713 7.313 6.590 7.218 576,656 +0.44(+6.46%)
Mar 12, 2008 7.104 7.142 6.751 6.780 508,686 -0.24(-3.39%)
Mar 11, 2008 6.866 7.094 6.761 7.018 730,278 +0.18(+2.65%)
Mar 10, 2008 7.475 7.475 6.818 6.837 690,996 -0.59(-7.95%)
Mar 07, 2008 7.361 7.808 7.294 7.427 700,825 +0.05(+0.65%)
Mar 06, 2008 7.618 7.970 7.380 7.380 716,772 -0.26(-3.37%)
Mar 05, 2008 7.904 7.942 7.580 7.637 538,591 -0.21(-2.67%)
Mar 04, 2008 8.161 8.161 7.542 7.846 1,008,107 -0.35(-4.30%)
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.