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

Immersion Corp (NQ: IMMR )

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 30, 2011 4.647 5.047 4.580 4.933 115,152 +0.29(+6.15%)
Dec 29, 2011 4.552 4.695 4.447 4.647 249,561 +0.07(+1.46%)
Dec 28, 2011 4.504 4.676 4.457 4.580 188,700 +0.07(+1.48%)
Dec 27, 2011 4.733 4.828 4.476 4.514 292,971 -0.28(-5.77%)
Dec 23, 2011 4.866 4.866 4.771 4.790 128,720 -0.10(-2.14%)
Dec 21, 2011 4.866 4.942 4.828 4.895 99,572 -0.01(-0.19%)
Dec 20, 2011 4.828 4.952 4.799 4.904 173,911 +0.17(+3.62%)
Dec 19, 2011 5.180 5.237 4.714 4.733 217,300 -0.42(-8.13%)
Dec 16, 2011 5.399 5.494 5.095 5.152 184,696 -0.20(-3.74%)
Dec 15, 2011 5.466 5.485 5.294 5.352 93,091 -0.03(-0.53%)
Dec 14, 2011 5.380 5.430 5.237 5.380 102,990 -0.05(-0.88%)
Dec 13, 2011 5.666 5.751 5.380 5.428 79,335 -0.18(-3.23%)
Dec 12, 2011 5.580 5.825 5.475 5.609 93,937 -0.10(-1.67%)
Dec 09, 2011 5.475 5.752 5.475 5.704 126,921 +0.26(+4.72%)
Dec 08, 2011 5.637 5.647 5.399 5.447 112,942 -0.24(-4.19%)
Dec 07, 2011 5.656 5.809 5.640 5.685 70,907 -0.02(-0.33%)
Dec 06, 2011 5.780 5.818 5.666 5.704 92,267 -0.08(-1.32%)
Dec 05, 2011 5.790 5.904 5.713 5.780 115,664 +0.11(+2.02%)
Dec 02, 2011 5.847 5.847 5.647 5.666 78,556 -0.08(-1.33%)
Dec 01, 2011 5.761 5.866 5.713 5.742 105,054 -0.05(-0.82%)
Nov 30, 2011 5.771 5.818 5.669 5.790 240,115 +0.23(+4.11%)
Nov 29, 2011 5.533 5.742 5.418 5.561 179,978 +0.03(+0.52%)
Nov 28, 2011 5.323 5.542 5.256 5.533 230,201 +0.33(+6.41%)
Nov 25, 2011 5.209 5.447 5.171 5.199 95,012 -0.01(-0.18%)
Nov 23, 2011 5.294 5.342 5.161 5.209 124,110 -0.15(-2.84%)
Nov 22, 2011 5.418 5.618 5.342 5.361 130,351 -0.06(-1.05%)
Nov 21, 2011 5.542 5.694 5.371 5.418 205,173 -0.28(-4.85%)
Nov 18, 2011 5.628 5.732 5.456 5.694 152,883 +0.07(+1.18%)
Nov 17, 2011 5.628 5.704 5.494 5.628 167,904 -0.01(-0.17%)
Nov 16, 2011 5.085 5.742 5.075 5.637 281,811 +0.50(+9.63%)
Nov 15, 2011 5.104 5.228 5.018 5.142 257,712 +0.03(+0.56%)
Nov 14, 2011 5.199 5.571 5.104 5.114 207,672 -0.12(-2.36%)
Nov 11, 2011 4.714 5.304 4.656 5.237 679,665 +0.61(+13.17%)
Nov 10, 2011 4.904 5.009 4.599 4.628 335,839 -0.17(-3.57%)
Nov 09, 2011 5.028 5.161 4.761 4.799 317,154 -0.39(-7.52%)
Nov 08, 2011 5.247 5.294 5.114 5.190 592,437 -0.01(-0.18%)
Nov 07, 2011 5.809 5.904 5.095 5.199 399,079 -0.64(-10.93%)
Nov 04, 2011 6.561 6.561 5.761 5.837 455,322 -1.10(-15.80%)
Nov 03, 2011 6.570 6.951 6.323 6.932 180,045 +0.48(+7.37%)
Nov 02, 2011 6.151 6.475 6.132 6.456 123,128 +0.44(+7.28%)
Nov 01, 2011 6.266 6.380 5.961 6.018 162,711 -0.52(-8.01%)
Oct 31, 2011 6.675 6.742 6.475 6.542 103,887 -0.28(-4.05%)
Oct 28, 2011 6.866 7.038 6.789 6.818 102,366 -0.09(-1.24%)
Oct 27, 2011 6.590 6.989 6.456 6.904 281,802 +0.58(+9.19%)
Oct 26, 2011 6.304 6.390 5.999 6.323 96,342 +0.12(+2.00%)
Oct 25, 2011 6.532 6.570 6.161 6.199 87,123 -0.39(-5.92%)
Oct 24, 2011 6.237 6.628 6.237 6.590 113,579 +0.35(+5.65%)
Oct 21, 2011 6.275 6.275 6.056 6.237 81,469 +0.10(+1.55%)
Oct 20, 2011 6.180 6.237 5.923 6.142 76,473 -0.04(-0.62%)
Oct 19, 2011 6.504 6.532 6.161 6.180 72,616 -0.33(-5.12%)
Oct 18, 2011 6.113 6.542 5.999 6.513 143,729 +0.42(+6.88%)
Oct 17, 2011 6.361 6.447 6.066 6.094 86,140 -0.34(-5.33%)
Oct 14, 2011 6.523 6.532 6.342 6.437 76,378 +0.03(+0.45%)
Oct 13, 2011 6.304 6.456 6.285 6.409 68,786 +0.08(+1.20%)
Oct 12, 2011 6.218 6.456 6.148 6.332 147,911 +0.20(+3.26%)
Oct 11, 2011 5.980 6.180 5.894 6.132 95,542 +0.11(+1.90%)
Oct 10, 2011 5.856 6.028 5.723 6.018 130,395 +0.30(+5.16%)
Oct 07, 2011 5.990 5.990 5.675 5.723 139,589 -0.23(-3.84%)
Oct 06, 2011 6.009 6.047 5.761 5.952 133,761 +0.12(+2.12%)
Oct 05, 2011 5.885 6.066 5.713 5.828 197,329 -0.08(-1.29%)
Oct 04, 2011 5.342 6.209 5.237 5.904 628,602 +0.52(+9.73%)
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.