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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2015 11.77 11.90 11.42 11.54 233,723 -0.23(-1.95%)
May 28, 2015 11.61 11.88 11.53 11.77 195,798 +0.15(+1.31%)
May 27, 2015 11.52 11.65 11.43 11.61 198,191 +0.10(+0.83%)
May 26, 2015 11.34 11.58 11.21 11.52 303,165 +0.16(+1.43%)
May 22, 2015 11.32 11.36 11.36 11.36 388,909 +0.03(+0.25%)
May 21, 2015 11.01 11.38 10.96 11.33 310,610 +0.32(+2.95%)
May 20, 2015 11.15 11.35 10.93 11.00 296,831 -0.10(-0.95%)
May 19, 2015 11.30 11.40 11.08 11.11 213,448 -0.18(-1.61%)
May 18, 2015 11.15 11.31 11.03 11.29 256,043 +0.14(+1.28%)
May 15, 2015 11.37 11.39 11.14 11.15 246,266 -0.21(-1.81%)
May 14, 2015 11.56 11.56 11.22 11.35 349,722 -0.15(-1.29%)
May 13, 2015 11.43 11.77 11.43 11.50 437,823 +0.09(+0.75%)
May 12, 2015 11.36 11.47 11.15 11.41 265,122 +0.05(+0.42%)
May 11, 2015 11.38 11.50 11.23 11.36 262,415 +0.04(+0.34%)
May 08, 2015 11.45 11.45 11.25 11.33 220,736 -0.02(-0.17%)
May 07, 2015 11.07 11.41 10.95 11.35 275,840 +0.23(+2.06%)
May 06, 2015 11.06 11.24 10.97 11.12 264,535 +0.05(+0.43%)
May 05, 2015 11.19 11.36 10.95 11.07 520,706 -0.30(-2.60%)
May 04, 2015 11.28 11.57 11.03 11.36 505,003 +0.42(+3.84%)
May 01, 2015 10.60 11.43 10.16 10.94 761,593 +0.61(+5.91%)
Apr 30, 2015 10.59 10.66 10.16 10.33 970,391 -0.23(-2.17%)
Apr 29, 2015 9.991 10.63 9.809 10.56 546,854 +0.70(+7.06%)
Apr 28, 2015 9.580 10.04 9.491 9.866 255,190 +0.25(+2.58%)
Apr 27, 2015 9.637 9.657 9.361 9.618 230,440 +0.05(+0.50%)
Apr 24, 2015 9.695 9.781 9.447 9.571 146,494 -0.14(-1.47%)
Apr 23, 2015 9.523 9.847 9.447 9.714 256,849 +0.14(+1.50%)
Apr 22, 2015 9.456 9.704 9.332 9.571 133,168 +0.10(+1.11%)
Apr 21, 2015 9.418 9.475 9.265 9.466 151,317 +0.10(+1.12%)
Apr 20, 2015 9.256 9.552 9.189 9.361 170,214 +0.19(+2.08%)
Apr 17, 2015 9.246 9.303 9.094 9.170 128,352 -0.16(-1.74%)
Apr 16, 2015 9.199 9.407 9.078 9.332 126,082 +0.20(+2.19%)
Apr 15, 2015 9.256 9.351 9.094 9.132 316,919 -0.10(-1.14%)
Apr 14, 2015 9.294 9.389 9.103 9.237 139,963 -0.09(-0.92%)
Apr 13, 2015 9.475 9.523 9.284 9.323 108,368 -0.17(-1.81%)
Apr 10, 2015 9.408 9.567 9.351 9.494 149,318 +0.11(+1.22%)
Apr 09, 2015 9.361 9.494 9.284 9.380 179,255 -0.02(-0.20%)
Apr 08, 2015 9.275 9.733 9.232 9.399 453,431 +0.22(+2.39%)
Apr 07, 2015 8.874 9.246 8.826 9.179 282,645 +0.35(+4.00%)
Apr 06, 2015 8.836 8.979 8.616 8.826 186,904 -0.10(-1.18%)
Apr 02, 2015 8.588 8.931 8.931 8.931 239,151 +0.34(+4.00%)
Apr 01, 2015 8.693 8.798 8.464 8.588 235,265 -0.17(-1.96%)
Mar 31, 2015 8.559 8.788 8.494 8.760 221,491 +0.17(+2.00%)
Mar 30, 2015 8.263 8.655 8.200 8.588 218,813 +0.35(+4.29%)
Mar 27, 2015 8.302 8.378 8.111 8.235 106,319 -0.10(-1.15%)
Mar 26, 2015 8.273 8.407 8.111 8.330 147,341 +0.01(+0.11%)
Mar 25, 2015 8.750 8.784 8.302 8.321 233,969 -0.44(-5.01%)
Mar 24, 2015 8.807 8.874 8.693 8.760 233,314 -0.03(-0.33%)
Mar 23, 2015 8.206 8.807 8.158 8.788 360,003 +0.68(+8.35%)
Mar 20, 2015 8.006 8.254 8.006 8.111 199,510 +0.16(+2.04%)
Mar 19, 2015 8.015 8.166 7.872 7.949 173,190 -0.09(-1.07%)
Mar 18, 2015 7.615 8.068 7.605 8.034 223,246 +0.42(+5.51%)
Mar 17, 2015 7.595 7.662 7.519 7.615 252,682 -0.03(-0.37%)
Mar 16, 2015 7.929 7.929 7.615 7.643 133,802 -0.25(-3.14%)
Mar 13, 2015 8.025 8.025 7.739 7.891 197,721 +0.01(+0.12%)
Mar 12, 2015 8.044 8.111 7.815 7.882 208,458 -0.13(-1.67%)
Mar 11, 2015 7.567 8.168 7.538 8.015 394,561 +0.59(+7.97%)
Mar 10, 2015 7.824 7.910 7.366 7.424 811,768 -0.48(-6.04%)
Mar 09, 2015 7.681 8.301 7.595 7.901 750,506 +0.23(+2.99%)
Mar 06, 2015 7.576 7.863 7.576 7.672 417,887 -0.34(-4.29%)
Mar 05, 2015 7.824 8.044 7.815 8.015 267,628 +0.08(+0.96%)
Mar 04, 2015 7.643 7.977 7.720 7.939 198,161 +0.22(+2.84%)
Mar 03, 2015 7.538 7.796 7.538 7.720 278,559 +0.17(+2.28%)
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.