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

Immersion Corp (NQ: IMMR )

7.330 +0.110 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2014 8.456 8.570 8.104 8.170 473,987 -0.32(-3.81%)
Sep 29, 2014 8.532 8.684 8.418 8.494 190,393 -0.12(-1.44%)
Sep 26, 2014 8.599 8.684 8.570 8.618 191,921 +0.02(+0.22%)
Sep 25, 2014 8.513 8.684 8.513 8.599 292,141 +0.04(+0.44%)
Sep 24, 2014 8.627 8.742 8.513 8.561 239,987 -0.08(-0.88%)
Sep 23, 2014 8.542 8.694 8.523 8.637 588,158 +0.04(+0.44%)
Sep 22, 2014 8.484 8.665 8.427 8.599 279,449 +0.08(+0.89%)
Sep 19, 2014 8.970 8.970 8.504 8.523 482,738 -0.43(-4.79%)
Sep 18, 2014 9.142 9.142 8.875 8.951 188,808 -0.17(-1.88%)
Sep 17, 2014 9.056 9.237 8.980 9.122 217,045 +0.04(+0.42%)
Sep 16, 2014 9.608 9.808 8.932 9.084 546,752 -0.10(-1.14%)
Sep 15, 2014 9.456 9.503 8.913 9.189 440,609 -0.30(-3.11%)
Sep 12, 2014 9.513 9.532 9.303 9.484 386,001 -0.05(-0.50%)
Sep 11, 2014 9.361 9.784 9.294 9.532 539,890 +0.08(+0.81%)
Sep 10, 2014 9.380 9.617 9.130 9.456 469,228 +0.07(+0.76%)
Sep 09, 2014 10.67 11.38 9.380 9.384 1,769,027 -1.27(-11.93%)
Sep 08, 2014 9.780 11.10 9.770 10.66 1,161,052 +0.89(+9.06%)
Sep 05, 2014 9.808 9.960 9.727 9.770 302,010 -0.07(-0.68%)
Sep 04, 2014 9.780 10.38 9.741 9.837 1,285,244 +0.10(+0.98%)
Sep 03, 2014 9.999 10.09 9.703 9.741 258,812 -0.22(-2.20%)
Sep 02, 2014 10.03 10.27 9.922 9.960 329,788 -0.02(-0.19%)
Aug 29, 2014 9.922 9.979 9.979 9.979 226,832 +0.14(+1.45%)
Aug 28, 2014 9.856 9.970 9.741 9.837 172,079 -0.11(-1.15%)
Aug 27, 2014 10.08 10.08 9.903 9.951 112,115 -0.13(-1.32%)
Aug 26, 2014 9.827 10.09 9.827 10.08 202,331 +0.25(+2.52%)
Aug 25, 2014 10.09 10.15 9.822 9.837 174,768 -0.18(-1.81%)
Aug 22, 2014 10.23 10.23 10.01 10.02 251,954 -0.21(-2.05%)
Aug 21, 2014 10.15 10.26 10.05 10.23 116,784 +0.03(+0.28%)
Aug 20, 2014 10.22 10.29 9.960 10.20 131,899 -0.09(-0.83%)
Aug 19, 2014 10.30 10.49 10.23 10.28 167,714 -0.01(-0.09%)
Aug 18, 2014 10.32 10.47 10.22 10.29 122,338 +0.08(+0.74%)
Aug 15, 2014 10.45 10.45 10.16 10.22 145,467 -0.10(-1.01%)
Aug 14, 2014 10.36 10.62 10.19 10.32 187,899 -0.05(-0.46%)
Aug 13, 2014 10.27 10.47 10.13 10.37 239,983 +0.12(+1.21%)
Aug 12, 2014 10.18 10.36 10.11 10.25 162,536 +0.03(+0.28%)
Aug 11, 2014 10.22 10.45 10.13 10.22 123,957 +0.02(+0.19%)
Aug 08, 2014 10.12 10.39 10.06 10.20 165,946 -0.03(-0.28%)
Aug 07, 2014 10.42 10.42 10.05 10.23 211,286 -0.13(-1.29%)
Aug 06, 2014 10.05 10.40 10.04 10.36 235,153 +0.22(+2.16%)
Aug 05, 2014 10.16 10.26 9.951 10.14 307,824 -0.12(-1.21%)
Aug 04, 2014 10.07 10.28 9.999 10.27 575,579 +0.27(+2.67%)
Aug 01, 2014 11.37 11.41 9.808 9.999 1,811,294 -3.00(-23.08%)
Jul 31, 2014 12.99 13.43 12.74 13.00 303,809 -0.21(-1.59%)
Jul 30, 2014 12.86 13.43 12.86 13.21 295,836 +0.47(+3.66%)
Jul 29, 2014 12.83 12.90 12.66 12.74 110,023 -0.07(-0.52%)
Jul 28, 2014 12.49 12.88 12.30 12.81 202,695 +0.30(+2.36%)
Jul 25, 2014 12.81 12.81 12.35 12.51 179,313 -0.40(-3.10%)
Jul 24, 2014 13.04 13.04 12.72 12.91 101,779 -0.03(-0.22%)
Jul 23, 2014 13.20 13.20 12.86 12.94 115,853 -0.26(-1.95%)
Jul 22, 2014 13.22 13.28 13.07 13.20 156,432 +0.11(+0.87%)
Jul 21, 2014 13.10 13.23 12.99 13.08 152,009 -0.13(-1.01%)
Jul 18, 2014 12.27 13.24 12.27 13.22 261,553 +0.90(+7.35%)
Jul 17, 2014 12.81 12.95 12.23 12.31 323,363 -0.67(-5.14%)
Jul 16, 2014 13.14 13.31 12.73 12.98 234,788 -0.10(-0.80%)
Jul 15, 2014 13.77 13.77 13.03 13.08 295,156 -0.63(-4.58%)
Jul 14, 2014 13.86 14.02 13.34 13.71 456,284 +0.11(+0.84%)
Jul 11, 2014 13.36 13.63 13.11 13.60 467,449 +0.26(+1.93%)
Jul 10, 2014 12.12 13.38 12.09 13.34 804,655 +1.37(+11.46%)
Jul 09, 2014 11.90 12.22 11.79 11.97 165,209 +0.10(+0.80%)
Jul 08, 2014 12.10 12.10 11.54 11.87 223,072 -0.22(-1.81%)
Jul 07, 2014 12.43 12.44 11.97 12.09 166,118 -0.34(-2.76%)
Jul 03, 2014 12.22 12.44 12.44 12.44 189,867 +0.25(+2.03%)
Jul 02, 2014 12.31 12.62 12.08 12.19 267,780 -0.08(-0.62%)
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.