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

Immersion Corp (NQ: IMMR )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2012 6.285 6.751 6.171 6.180 437,067 +0.09(+1.41%)
Feb 28, 2012 5.837 6.266 5.618 6.094 151,881 +0.25(+4.23%)
Feb 27, 2012 5.828 5.932 5.647 5.847 54,371 +0.00(+0.00%)
Feb 24, 2012 5.980 5.999 5.790 5.847 80,449 -0.13(-2.23%)
Feb 23, 2012 5.961 6.037 5.856 5.980 95,630 +0.02(+0.32%)
Feb 22, 2012 6.142 6.142 5.942 5.961 78,138 -0.21(-3.40%)
Feb 21, 2012 6.247 6.247 6.049 6.171 96,288 -0.04(-0.61%)
Feb 17, 2012 6.199 6.237 6.123 6.209 82,216 +0.02(+0.31%)
Feb 16, 2012 6.094 6.304 6.094 6.190 122,797 +0.10(+1.56%)
Feb 15, 2012 6.132 6.132 6.047 6.094 69,007 -0.01(-0.16%)
Feb 14, 2012 6.066 6.151 5.999 6.104 79,934 +0.00(+0.00%)
Feb 13, 2012 6.028 6.171 6.028 6.104 98,392 +0.16(+2.72%)
Feb 10, 2012 6.047 6.104 5.904 5.942 53,665 -0.19(-3.11%)
Feb 09, 2012 6.142 6.237 6.047 6.132 158,436 +0.01(+0.16%)
Feb 08, 2012 5.647 6.190 5.544 6.123 414,266 +0.50(+8.98%)
Feb 07, 2012 5.656 5.704 5.609 5.618 35,273 -0.05(-0.84%)
Feb 06, 2012 5.599 5.694 5.475 5.666 146,718 +0.04(+0.68%)
Feb 03, 2012 5.609 5.704 5.504 5.628 151,762 +0.10(+1.90%)
Feb 02, 2012 5.494 5.523 5.228 5.523 66,825 +0.05(+0.87%)
Feb 01, 2012 5.361 5.552 5.314 5.475 132,636 +0.11(+2.13%)
Jan 31, 2012 5.409 5.456 5.266 5.361 67,571 +0.00(+0.00%)
Jan 30, 2012 5.361 5.428 5.314 5.361 39,281 -0.06(-1.05%)
Jan 27, 2012 5.390 5.437 5.314 5.418 62,076 +0.00(+0.00%)
Jan 26, 2012 5.513 5.513 5.361 5.418 100,863 -0.07(-1.22%)
Jan 25, 2012 5.304 5.599 5.294 5.485 101,201 +0.15(+2.86%)
Jan 24, 2012 5.199 5.361 5.180 5.333 62,556 +0.10(+2.00%)
Jan 23, 2012 5.333 5.352 5.228 5.228 44,980 -0.14(-2.66%)
Jan 20, 2012 5.333 5.485 5.218 5.371 55,745 +0.02(+0.36%)
Jan 19, 2012 5.247 5.447 5.247 5.352 68,424 +0.07(+1.26%)
Jan 18, 2012 5.209 5.294 5.152 5.285 50,099 +0.05(+0.91%)
Jan 17, 2012 5.380 5.380 5.209 5.237 86,217 -0.10(-1.96%)
Jan 13, 2012 5.380 5.380 5.256 5.342 64,936 -0.11(-2.09%)
Jan 12, 2012 5.447 5.504 5.342 5.456 40,218 +0.02(+0.35%)
Jan 11, 2012 5.409 5.447 5.285 5.437 54,493 -0.02(-0.35%)
Jan 10, 2012 5.323 5.513 5.304 5.456 110,803 +0.22(+4.18%)
Jan 09, 2012 5.142 5.361 5.061 5.237 79,366 +0.13(+2.61%)
Jan 06, 2012 5.037 5.123 4.952 5.104 50,614 +0.08(+1.52%)
Jan 05, 2012 4.999 5.085 4.961 5.028 90,446 +0.00(+0.00%)
Jan 04, 2012 4.999 5.104 4.837 5.028 87,778 +0.10(+1.93%)
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%)
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.