Skip to main content

Immersion Corp (NQ: IMMR )

7.480 -0.040 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.974 9.945 9.945 9.945 206,133 -0.04(-0.38%)
Dec 30, 2013 9.993 10.10 9.917 9.984 148,883 -0.04(-0.38%)
Dec 27, 2013 10.29 10.35 9.984 10.02 188,698 -0.29(-2.79%)
Dec 26, 2013 10.58 10.63 10.30 10.31 102,562 -0.24(-2.27%)
Dec 24, 2013 10.54 10.59 10.44 10.55 41,105 +0.00(+0.00%)
Dec 23, 2013 10.52 10.77 10.42 10.55 135,669 +0.04(+0.37%)
Dec 20, 2013 10.17 10.53 10.08 10.51 312,816 +0.34(+3.39%)
Dec 19, 2013 10.23 10.30 10.10 10.17 78,987 -0.12(-1.21%)
Dec 18, 2013 10.26 10.38 9.993 10.29 153,690 +0.03(+0.28%)
Dec 17, 2013 10.48 10.48 10.16 10.26 138,364 -0.29(-2.73%)
Dec 16, 2013 10.40 10.81 10.35 10.55 290,590 +0.31(+2.99%)
Dec 13, 2013 10.50 10.54 10.19 10.24 177,026 -0.20(-1.93%)
Dec 12, 2013 10.29 10.51 10.22 10.44 97,322 +0.14(+1.40%)
Dec 11, 2013 10.56 10.56 10.11 10.30 188,391 -0.21(-2.00%)
Dec 10, 2013 10.53 10.89 10.40 10.51 199,075 -0.08(-0.72%)
Dec 09, 2013 10.76 10.91 10.54 10.59 162,664 -0.20(-1.86%)
Dec 06, 2013 11.06 11.10 10.62 10.79 0 -0.09(-0.79%)
Dec 05, 2013 10.73 11.10 10.61 10.87 0 +0.14(+1.34%)
Dec 04, 2013 11.22 11.22 10.30 10.73 0 -0.57(-5.09%)
Dec 03, 2013 11.41 11.54 11.23 11.31 0 -0.12(-1.09%)
Dec 02, 2013 11.75 11.78 11.35 11.43 207,641 -0.32(-2.69%)
Nov 29, 2013 11.93 11.98 11.73 11.75 0 -0.12(-0.97%)
Nov 27, 2013 11.65 11.92 11.55 11.86 0 +0.26(+2.23%)
Nov 26, 2013 11.59 11.73 11.53 11.60 0 +0.03(+0.25%)
Nov 25, 2013 11.95 12.05 11.45 11.57 139,057 -0.34(-2.89%)
Nov 22, 2013 11.83 12.02 11.83 11.92 0 +0.12(+1.06%)
Nov 21, 2013 11.47 11.92 11.47 11.79 123,596 +0.34(+3.01%)
Nov 20, 2013 11.65 11.82 11.35 11.45 0 -0.16(-1.40%)
Nov 19, 2013 11.72 11.96 11.54 11.61 134,479 -0.06(-0.49%)
Nov 18, 2013 11.77 11.90 11.60 11.67 0 -0.03(-0.25%)
Nov 15, 2013 11.82 11.98 11.67 11.70 0 -0.17(-1.45%)
Nov 14, 2013 12.16 12.18 11.67 11.87 154,632 -0.33(-2.67%)
Nov 13, 2013 11.93 12.23 11.86 12.20 0 +0.19(+1.60%)
Nov 12, 2013 11.55 12.03 11.50 12.01 0 +0.46(+3.98%)
Nov 11, 2013 11.73 12.02 11.55 11.55 0 +0.04(+0.33%)
Nov 08, 2013 11.73 12.10 11.47 11.51 0 -0.24(-2.04%)
Nov 07, 2013 12.26 12.38 11.65 11.75 442,693 -0.49(-3.99%)
Nov 06, 2013 12.78 12.78 12.24 12.24 189,471 -0.43(-3.40%)
Nov 05, 2013 12.83 12.83 12.50 12.67 0 -0.26(-2.00%)
Nov 04, 2013 13.20 13.23 12.83 12.93 387,459 -0.23(-1.75%)
Nov 01, 2013 12.31 13.27 12.26 13.15 0 +0.97(+7.94%)
Oct 31, 2013 12.32 12.45 12.09 12.19 318,523 -0.04(-0.31%)
Oct 30, 2013 12.61 12.70 12.22 12.23 249,251 -0.41(-3.26%)
Oct 29, 2013 12.71 12.84 12.45 12.64 0 -0.06(-0.45%)
Oct 28, 2013 12.32 12.72 12.30 12.70 0 +0.34(+2.79%)
Oct 25, 2013 12.64 12.81 12.33 12.35 0 -0.23(-1.83%)
Oct 24, 2013 12.63 12.72 12.51 12.58 126,967 +0.01(+0.08%)
Oct 23, 2013 12.84 12.90 12.51 12.57 0 -0.34(-2.67%)
Oct 22, 2013 13.13 13.28 12.83 12.92 156,706 -0.18(-1.39%)
Oct 21, 2013 13.15 13.31 13.04 13.10 173,147 -0.07(-0.51%)
Oct 18, 2013 13.16 13.33 12.97 13.16 205,866 +0.11(+0.88%)
Oct 17, 2013 12.96 13.15 12.79 13.05 176,733 -0.02(-0.15%)
Oct 16, 2013 13.07 13.24 12.96 13.07 143,693 +0.10(+0.74%)
Oct 15, 2013 12.99 13.11 12.89 12.97 174,606 -0.07(-0.51%)
Oct 14, 2013 12.94 13.18 12.69 13.04 134,309 -0.03(-0.22%)
Oct 11, 2013 12.72 13.11 12.69 13.07 0 +0.26(+2.02%)
Oct 10, 2013 12.52 12.91 12.48 12.81 208,996 +0.50(+4.05%)
Oct 09, 2013 12.28 12.45 12.03 12.31 278,076 +0.05(+0.39%)
Oct 08, 2013 12.41 12.69 12.24 12.26 255,650 -0.13(-1.08%)
Oct 07, 2013 12.59 12.71 12.31 12.40 0 -0.38(-3.00%)
Oct 04, 2013 12.69 12.98 12.61 12.78 0 +0.09(+0.68%)
Oct 03, 2013 12.94 13.02 12.65 12.70 0 -0.33(-2.50%)
Oct 02, 2013 12.71 13.16 12.71 13.02 262,460 +0.17(+1.34%)
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.