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

Immersion Corp (NQ: IMMR )

7.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Oct 03, 2011 5.637 5.837 5.380 5.380 163,435 -0.31(-5.52%)
Sep 30, 2011 5.752 6.009 5.571 5.694 118,710 -0.16(-2.76%)
Sep 29, 2011 5.980 5.980 5.637 5.856 112,992 +0.05(+0.82%)
Sep 28, 2011 6.228 6.323 5.809 5.809 94,004 -0.43(-6.87%)
Sep 27, 2011 6.351 6.551 6.132 6.237 111,056 +0.02(+0.31%)
Sep 26, 2011 6.113 6.228 5.932 6.218 95,856 +0.13(+2.19%)
Sep 23, 2011 5.818 6.085 5.761 6.085 95,045 +0.26(+4.41%)
Sep 22, 2011 6.199 6.351 5.761 5.828 230,095 -0.59(-9.20%)
Sep 21, 2011 6.580 6.694 6.380 6.418 223,737 -0.15(-2.32%)
Sep 20, 2011 6.532 6.599 6.361 6.570 156,809 +0.05(+0.73%)
Sep 19, 2011 6.523 6.618 6.466 6.523 39,233 -0.14(-2.14%)
Sep 16, 2011 6.685 6.759 6.532 6.666 113,339 +0.01(+0.14%)
Sep 15, 2011 6.609 6.685 6.456 6.656 93,280 +0.11(+1.75%)
Sep 14, 2011 6.532 6.666 6.351 6.542 121,315 +0.10(+1.48%)
Sep 13, 2011 6.466 6.609 6.332 6.447 129,139 +0.03(+0.44%)
Sep 12, 2011 6.199 6.504 6.199 6.418 83,173 +0.15(+2.43%)
Sep 09, 2011 6.361 6.437 6.199 6.266 113,160 -0.17(-2.66%)
Sep 08, 2011 6.628 6.923 6.390 6.437 123,092 -0.24(-3.57%)
Sep 07, 2011 6.332 6.694 6.322 6.675 130,280 +0.47(+7.52%)
Sep 06, 2011 6.151 6.332 6.123 6.209 190,836 -0.17(-2.69%)
Sep 02, 2011 6.323 6.513 6.294 6.380 152,397 -0.11(-1.76%)
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.