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

Immersion Corp (NQ: IMMR )

7.190 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 11.74 11.88 11.40 11.51 234,204 -0.23(-1.95%)
May 28, 2015 11.59 11.86 11.50 11.74 196,202 +0.15(+1.32%)
May 27, 2015 11.49 11.63 11.41 11.59 198,599 +0.10(+0.83%)
May 26, 2015 11.31 11.56 11.19 11.49 303,790 +0.16(+1.43%)
May 22, 2015 11.29 11.33 11.33 11.33 389,711 +0.03(+0.25%)
May 21, 2015 10.99 11.36 10.94 11.30 311,250 +0.32(+2.95%)
May 20, 2015 11.12 11.32 10.91 10.98 297,443 -0.10(-0.94%)
May 19, 2015 11.27 11.38 11.06 11.08 213,888 -0.18(-1.61%)
May 18, 2015 11.12 11.28 11.01 11.27 256,571 +0.14(+1.28%)
May 15, 2015 11.35 11.37 11.11 11.12 246,774 -0.20(-1.81%)
May 14, 2015 11.53 11.53 11.20 11.33 350,443 -0.15(-1.29%)
May 13, 2015 11.41 11.75 11.41 11.47 438,726 +0.09(+0.75%)
May 12, 2015 11.33 11.45 11.12 11.39 265,668 +0.05(+0.42%)
May 11, 2015 11.36 11.47 11.21 11.34 262,956 +0.04(+0.34%)
May 08, 2015 11.43 11.43 11.22 11.30 221,191 -0.02(-0.17%)
May 07, 2015 11.05 11.39 10.93 11.32 276,409 +0.23(+2.06%)
May 06, 2015 11.04 11.22 10.95 11.09 265,080 +0.05(+0.43%)
May 05, 2015 11.17 11.33 10.93 11.05 521,779 -0.30(-2.60%)
May 04, 2015 11.26 11.55 11.01 11.34 506,044 +0.42(+3.84%)
May 01, 2015 10.58 11.41 10.14 10.92 763,163 +0.61(+5.91%)
Apr 30, 2015 10.57 10.64 10.14 10.31 972,391 -0.23(-2.17%)
Apr 29, 2015 9.970 10.61 9.789 10.54 547,982 +0.70(+7.06%)
Apr 28, 2015 9.561 10.02 9.472 9.846 255,716 +0.25(+2.58%)
Apr 27, 2015 9.618 9.637 9.341 9.599 230,915 +0.05(+0.50%)
Apr 24, 2015 9.675 9.760 9.427 9.551 146,796 -0.14(-1.47%)
Apr 23, 2015 9.503 9.827 9.427 9.694 257,378 +0.14(+1.50%)
Apr 22, 2015 9.437 9.684 9.313 9.551 133,442 +0.10(+1.11%)
Apr 21, 2015 9.399 9.456 9.246 9.446 151,629 +0.10(+1.12%)
Apr 20, 2015 9.237 9.532 9.170 9.341 170,565 +0.19(+2.08%)
Apr 17, 2015 9.227 9.284 9.075 9.151 128,617 -0.16(-1.74%)
Apr 16, 2015 9.180 9.387 9.060 9.313 126,342 +0.20(+2.19%)
Apr 15, 2015 9.237 9.332 9.075 9.113 317,572 -0.10(-1.14%)
Apr 14, 2015 9.275 9.370 9.084 9.218 140,252 -0.09(-0.92%)
Apr 13, 2015 9.456 9.503 9.265 9.303 108,592 -0.17(-1.81%)
Apr 10, 2015 9.389 9.547 9.332 9.475 149,626 +0.11(+1.22%)
Apr 09, 2015 9.341 9.475 9.265 9.361 179,625 -0.02(-0.20%)
Apr 08, 2015 9.256 9.713 9.213 9.380 454,366 +0.22(+2.39%)
Apr 07, 2015 8.856 9.227 8.808 9.161 283,228 +0.35(+4.00%)
Apr 06, 2015 8.818 8.961 8.599 8.808 187,289 -0.10(-1.18%)
Apr 02, 2015 8.570 8.913 8.913 8.913 239,644 +0.34(+4.00%)
Apr 01, 2015 8.675 8.780 8.446 8.570 235,750 -0.17(-1.96%)
Mar 31, 2015 8.542 8.770 8.477 8.742 221,947 +0.17(+2.00%)
Mar 30, 2015 8.246 8.637 8.184 8.570 219,264 +0.35(+4.29%)
Mar 27, 2015 8.285 8.361 8.094 8.218 106,539 -0.10(-1.15%)
Mar 26, 2015 8.256 8.389 8.094 8.313 147,645 +0.01(+0.11%)
Mar 25, 2015 8.732 8.766 8.285 8.304 234,451 -0.44(-5.01%)
Mar 24, 2015 8.789 8.856 8.675 8.742 233,795 -0.03(-0.33%)
Mar 23, 2015 8.189 8.789 8.142 8.770 360,745 +0.68(+8.35%)
Mar 20, 2015 7.989 8.237 7.989 8.094 199,921 +0.16(+2.04%)
Mar 19, 2015 7.999 8.149 7.856 7.932 173,547 -0.09(-1.07%)
Mar 18, 2015 7.599 8.051 7.589 8.018 223,706 +0.42(+5.51%)
Mar 17, 2015 7.580 7.647 7.504 7.599 253,203 -0.03(-0.37%)
Mar 16, 2015 7.913 7.913 7.599 7.627 134,078 -0.25(-3.14%)
Mar 13, 2015 8.008 8.008 7.723 7.875 198,129 +0.01(+0.12%)
Mar 12, 2015 8.027 8.094 7.799 7.866 208,887 -0.13(-1.67%)
Mar 11, 2015 7.551 8.151 7.523 7.999 395,374 +0.59(+7.97%)
Mar 10, 2015 7.808 7.894 7.351 7.408 813,441 -0.48(-6.04%)
Mar 09, 2015 7.666 8.284 7.580 7.885 752,052 +0.23(+2.99%)
Mar 06, 2015 7.561 7.846 7.561 7.656 418,749 -0.34(-4.29%)
Mar 05, 2015 7.808 8.027 7.799 7.999 268,180 +0.08(+0.96%)
Mar 04, 2015 7.627 7.961 7.704 7.923 198,570 +0.22(+2.84%)
Mar 03, 2015 7.523 7.780 7.523 7.704 279,133 +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.