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, 2015 11.23 11.17 11.17 11.17 180,458 -0.09(-0.77%)
Dec 30, 2015 11.36 11.47 11.21 11.26 64,486 -0.10(-0.84%)
Dec 29, 2015 11.53 11.56 11.28 11.35 162,863 -0.09(-0.75%)
Dec 28, 2015 11.55 11.65 11.30 11.44 97,774 -0.13(-1.16%)
Dec 24, 2015 11.78 11.57 11.57 11.57 55,525 -0.24(-2.03%)
Dec 23, 2015 11.61 11.82 11.41 11.81 123,614 +0.25(+2.15%)
Dec 22, 2015 11.42 11.57 11.26 11.56 143,385 +0.18(+1.60%)
Dec 21, 2015 11.62 11.94 11.24 11.38 175,109 -0.29(-2.46%)
Dec 18, 2015 11.02 11.86 10.88 11.67 769,480 +0.65(+5.91%)
Dec 17, 2015 11.02 11.23 10.80 11.02 339,096 +0.00(+0.00%)
Dec 16, 2015 11.34 11.41 10.92 11.02 685,675 -0.20(-1.75%)
Dec 15, 2015 11.38 11.69 11.10 11.21 173,459 -0.12(-1.06%)
Dec 14, 2015 11.56 11.63 11.16 11.33 173,217 -0.24(-2.07%)
Dec 11, 2015 11.64 11.88 11.55 11.57 215,696 -0.31(-2.58%)
Dec 10, 2015 11.79 12.28 11.50 11.88 178,672 -0.22(-1.82%)
Dec 09, 2015 12.73 12.73 12.04 12.10 180,791 -0.63(-4.97%)
Dec 08, 2015 12.01 13.08 12.01 12.73 355,487 +0.72(+5.98%)
Dec 07, 2015 12.50 12.51 12.00 12.01 159,878 -0.54(-4.27%)
Dec 04, 2015 12.57 12.82 12.47 12.55 116,099 -0.03(-0.23%)
Dec 03, 2015 13.07 13.14 12.55 12.58 135,012 -0.41(-3.17%)
Dec 02, 2015 13.07 13.39 12.95 12.99 229,554 +0.00(+0.00%)
Dec 01, 2015 12.91 13.13 12.70 12.99 130,865 +0.14(+1.12%)
Nov 30, 2015 13.00 13.12 12.69 12.85 166,616 -0.13(-1.03%)
Nov 27, 2015 13.06 13.25 11.99 12.98 49,432 -0.08(-0.59%)
Nov 25, 2015 12.90 13.06 13.06 13.06 147,372 +0.16(+1.26%)
Nov 24, 2015 12.71 12.97 12.54 12.90 103,439 +0.10(+0.75%)
Nov 23, 2015 12.70 12.89 12.68 12.80 91,202 +0.04(+0.30%)
Nov 20, 2015 12.98 13.02 12.57 12.76 138,187 -0.13(-1.04%)
Nov 19, 2015 12.61 12.92 12.55 12.90 177,769 +0.29(+2.28%)
Nov 18, 2015 12.37 12.72 12.07 12.61 244,209 +0.28(+2.25%)
Nov 17, 2015 12.01 12.47 11.60 12.33 263,061 +0.28(+2.31%)
Nov 16, 2015 11.82 12.10 11.82 12.05 79,045 +0.19(+1.62%)
Nov 13, 2015 11.76 12.12 11.76 11.86 97,590 +0.05(+0.41%)
Nov 12, 2015 12.07 12.19 11.68 11.81 189,839 -0.34(-2.84%)
Nov 11, 2015 12.21 12.40 12.12 12.16 211,045 -0.03(-0.24%)
Nov 10, 2015 12.47 12.55 12.16 12.19 267,430 -0.39(-3.12%)
Nov 09, 2015 12.93 12.95 12.53 12.58 183,939 -0.41(-3.17%)
Nov 06, 2015 12.88 13.12 12.83 12.99 299,371 +0.06(+0.44%)
Nov 05, 2015 13.35 13.51 12.89 12.93 215,860 -0.40(-3.02%)
Nov 04, 2015 13.32 13.65 13.23 13.34 223,572 -0.02(-0.14%)
Nov 03, 2015 13.01 13.84 12.84 13.36 383,084 +0.26(+1.97%)
Nov 02, 2015 12.49 13.46 12.31 13.10 399,145 +0.66(+5.32%)
Oct 30, 2015 11.45 12.92 11.32 12.44 1,013,219 +1.76(+16.52%)
Oct 29, 2015 11.03 11.04 10.60 10.67 179,405 -0.45(-4.05%)
Oct 28, 2015 10.57 11.12 10.44 11.12 137,395 +0.48(+4.50%)
Oct 27, 2015 10.76 11.19 10.53 10.64 193,086 -0.22(-2.03%)
Oct 26, 2015 11.29 11.48 10.75 10.87 146,530 -0.35(-3.08%)
Oct 23, 2015 11.12 11.48 10.91 11.21 122,148 +0.15(+1.39%)
Oct 22, 2015 10.68 11.15 10.64 11.06 167,273 +0.52(+4.91%)
Oct 21, 2015 11.13 11.13 10.43 10.54 201,825 -0.52(-4.68%)
Oct 20, 2015 11.10 11.30 10.97 11.06 68,258 -0.03(-0.26%)
Oct 19, 2015 10.75 11.10 10.42 11.09 137,672 +0.26(+2.39%)
Oct 16, 2015 10.88 11.01 10.31 10.83 189,052 +0.01(+0.09%)
Oct 15, 2015 10.64 10.98 10.59 10.82 184,411 +0.23(+2.17%)
Oct 14, 2015 10.95 11.02 10.58 10.59 138,919 -0.32(-2.90%)
Oct 13, 2015 10.62 11.08 10.62 10.90 125,173 +0.16(+1.52%)
Oct 12, 2015 11.13 11.13 10.64 10.74 186,537 -0.37(-3.36%)
Oct 09, 2015 11.19 11.23 10.94 11.11 140,334 -0.07(-0.60%)
Oct 08, 2015 11.14 11.39 11.08 11.18 112,697 +0.07(+0.60%)
Oct 07, 2015 11.04 11.11 10.60 11.11 147,880 +0.11(+0.96%)
Oct 06, 2015 10.98 11.20 10.90 11.01 165,532 -0.01(-0.09%)
Oct 05, 2015 10.87 11.20 10.87 11.02 127,881 +0.25(+2.31%)
Oct 02, 2015 10.48 10.79 10.46 10.77 140,374 +0.16(+1.53%)
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.