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

Immersion Corp (NQ: IMMR )

7.370 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2016 8.637 8.980 8.442 8.580 294,337 -0.02(-0.22%)
Feb 26, 2016 8.094 8.865 7.818 8.599 1,330,244 +1.21(+16.37%)
Feb 25, 2016 7.132 7.437 6.880 7.389 258,413 +0.02(+0.26%)
Feb 24, 2016 7.228 7.561 7.132 7.370 221,288 +0.06(+0.78%)
Feb 23, 2016 7.437 7.694 7.170 7.313 241,623 -0.13(-1.79%)
Feb 22, 2016 7.656 7.732 7.408 7.447 171,120 -0.12(-1.64%)
Feb 19, 2016 7.580 7.752 7.470 7.570 102,672 -0.06(-0.75%)
Feb 18, 2016 7.808 8.046 7.389 7.627 200,014 -0.18(-2.32%)
Feb 17, 2016 7.647 7.856 7.599 7.808 168,908 +0.19(+2.50%)
Feb 16, 2016 7.523 7.685 7.389 7.618 176,578 +0.22(+2.96%)
Feb 12, 2016 7.075 7.399 7.399 7.399 325,967 +0.66(+9.75%)
Feb 11, 2016 6.409 6.761 6.313 6.742 415,849 +0.19(+2.91%)
Feb 10, 2016 6.818 6.951 6.418 6.551 397,702 -0.23(-3.37%)
Feb 09, 2016 7.104 7.199 6.656 6.780 328,021 -0.51(-7.05%)
Feb 08, 2016 7.170 7.732 7.047 7.294 138,431 -0.04(-0.52%)
Feb 05, 2016 7.399 7.470 7.237 7.332 205,278 -0.10(-1.28%)
Feb 04, 2016 7.513 7.704 7.418 7.427 243,139 -0.10(-1.27%)
Feb 03, 2016 7.904 7.904 7.417 7.523 250,439 -0.38(-4.82%)
Feb 02, 2016 8.018 8.018 7.818 7.904 140,740 -0.20(-2.47%)
Feb 01, 2016 7.999 8.142 7.751 8.104 186,693 +0.03(+0.35%)
Jan 29, 2016 7.961 8.313 7.961 8.075 205,488 +0.14(+1.80%)
Jan 28, 2016 7.970 8.323 7.823 7.932 225,368 +0.03(+0.36%)
Jan 27, 2016 7.932 8.018 7.866 7.904 242,788 -0.09(-1.07%)
Jan 26, 2016 7.666 8.104 7.523 7.989 322,050 +0.41(+5.40%)
Jan 25, 2016 7.827 7.904 7.556 7.580 137,621 -0.31(-3.98%)
Jan 22, 2016 7.618 7.980 7.589 7.894 188,811 +0.44(+5.87%)
Jan 21, 2016 7.627 7.666 7.313 7.456 257,738 -0.18(-2.37%)
Jan 20, 2016 7.256 7.732 6.761 7.637 672,285 +0.25(+3.35%)
Jan 19, 2016 7.827 8.074 7.199 7.389 264,250 -0.35(-4.55%)
Jan 15, 2016 7.627 7.742 7.742 7.742 401,578 +0.01(+0.12%)
Jan 14, 2016 7.666 7.951 7.608 7.732 253,801 +0.11(+1.50%)
Jan 13, 2016 7.961 8.046 7.589 7.618 135,313 -0.34(-4.31%)
Jan 12, 2016 8.285 8.484 7.868 7.961 168,971 -0.15(-1.88%)
Jan 11, 2016 7.961 8.132 7.799 8.113 246,859 +0.20(+2.53%)
Jan 08, 2016 8.170 8.570 7.894 7.913 353,680 -0.25(-3.03%)
Jan 07, 2016 8.799 8.913 8.123 8.161 648,721 -0.83(-9.22%)
Jan 06, 2016 9.218 9.437 8.723 8.989 538,351 -0.32(-3.48%)
Jan 05, 2016 9.970 10.06 9.294 9.313 286,427 -0.66(-6.59%)
Jan 04, 2016 10.86 10.90 9.913 9.970 422,505 -1.13(-10.21%)
Dec 31, 2015 11.16 11.10 11.10 11.10 181,571 -0.09(-0.77%)
Dec 30, 2015 11.29 11.40 11.14 11.19 64,884 -0.10(-0.84%)
Dec 29, 2015 11.46 11.49 11.21 11.28 163,867 -0.09(-0.75%)
Dec 28, 2015 11.47 11.58 11.23 11.37 98,377 -0.13(-1.16%)
Dec 24, 2015 11.71 11.50 11.50 11.50 55,868 -0.24(-2.03%)
Dec 23, 2015 11.54 11.75 11.34 11.74 124,376 +0.25(+2.15%)
Dec 22, 2015 11.35 11.50 11.19 11.49 144,269 +0.18(+1.60%)
Dec 21, 2015 11.55 11.86 11.17 11.31 176,189 -0.29(-2.46%)
Dec 18, 2015 10.95 11.79 10.82 11.60 774,226 +0.65(+5.91%)
Dec 17, 2015 10.95 11.16 10.73 10.95 341,188 +0.00(+0.00%)
Dec 16, 2015 11.27 11.34 10.86 10.95 689,904 -0.20(-1.75%)
Dec 15, 2015 11.31 11.62 11.03 11.15 174,529 -0.12(-1.06%)
Dec 14, 2015 11.49 11.56 11.09 11.27 174,286 -0.24(-2.07%)
Dec 11, 2015 11.57 11.81 11.47 11.50 217,026 -0.30(-2.58%)
Dec 10, 2015 11.72 12.21 11.43 11.81 179,774 -0.22(-1.82%)
Dec 09, 2015 12.66 12.66 11.97 12.03 181,906 -0.63(-4.97%)
Dec 08, 2015 11.93 13.00 11.93 12.66 357,680 +0.71(+5.98%)
Dec 07, 2015 12.43 12.44 11.92 11.94 160,864 -0.53(-4.28%)
Dec 04, 2015 12.49 12.74 12.39 12.47 116,815 -0.03(-0.23%)
Dec 03, 2015 12.99 13.06 12.47 12.50 135,845 -0.41(-3.17%)
Dec 02, 2015 12.99 13.31 12.87 12.91 230,970 +0.00(+0.00%)
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.