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 31, 2017 8.113 8.142 7.999 8.094 168,748 +0.00(+0.00%)
May 30, 2017 8.046 8.161 8.042 8.094 86,569 +0.07(+0.83%)
May 26, 2017 7.885 8.056 7.799 8.027 107,362 +0.11(+1.44%)
May 25, 2017 8.066 8.094 7.837 7.913 106,942 -0.12(-1.54%)
May 24, 2017 7.732 8.046 7.675 8.037 175,336 +0.30(+3.81%)
May 23, 2017 7.656 7.751 7.580 7.742 236,968 +0.13(+1.75%)
May 22, 2017 7.627 7.713 7.523 7.608 321,126 -0.01(-0.12%)
May 19, 2017 7.799 7.961 7.608 7.618 326,169 -0.05(-0.62%)
May 18, 2017 7.837 7.904 7.608 7.666 229,920 -0.18(-2.31%)
May 17, 2017 7.808 7.980 7.704 7.846 383,973 -0.10(-1.32%)
May 16, 2017 8.142 8.142 7.856 7.951 209,679 -0.14(-1.76%)
May 15, 2017 8.227 8.256 8.066 8.094 157,445 -0.13(-1.62%)
May 12, 2017 8.085 8.494 7.904 8.227 502,111 +0.12(+1.53%)
May 11, 2017 8.113 8.161 7.970 8.104 120,793 -0.04(-0.47%)
May 10, 2017 7.799 8.170 7.799 8.142 167,536 +0.28(+3.51%)
May 09, 2017 8.113 8.180 7.813 7.866 317,997 -0.27(-3.28%)
May 08, 2017 7.761 8.151 7.666 8.132 338,794 +0.37(+4.79%)
May 05, 2017 7.789 8.332 7.523 7.761 699,740 -0.90(-10.34%)
May 04, 2017 8.646 8.704 8.504 8.656 306,666 -0.02(-0.22%)
May 03, 2017 8.599 8.732 8.475 8.675 169,394 +0.05(+0.55%)
May 02, 2017 8.665 8.684 8.537 8.627 152,530 +0.01(+0.11%)
May 01, 2017 8.361 8.694 8.294 8.618 186,930 +0.27(+3.19%)
Apr 28, 2017 8.684 8.684 8.342 8.351 168,217 -0.28(-3.20%)
Apr 27, 2017 8.761 8.808 8.580 8.627 152,297 -0.07(-0.77%)
Apr 26, 2017 8.465 8.737 8.361 8.694 204,258 +0.25(+2.93%)
Apr 25, 2017 8.399 8.865 8.332 8.446 327,441 +0.20(+2.42%)
Apr 24, 2017 8.265 8.285 8.151 8.246 156,511 +0.17(+2.12%)
Apr 21, 2017 8.227 8.304 8.008 8.075 138,437 -0.17(-2.08%)
Apr 20, 2017 8.180 8.285 8.130 8.246 191,019 +0.09(+1.05%)
Apr 19, 2017 8.066 8.204 8.008 8.161 200,701 +0.15(+1.90%)
Apr 18, 2017 7.951 8.018 7.866 8.008 80,282 +0.02(+0.24%)
Apr 17, 2017 7.923 8.056 7.875 7.989 103,909 +0.10(+1.21%)
Apr 13, 2017 7.894 7.942 7.799 7.894 160,284 +0.00(+0.00%)
Apr 12, 2017 8.066 8.085 7.866 7.894 104,599 -0.17(-2.13%)
Apr 11, 2017 7.999 8.180 7.875 8.066 132,836 +0.07(+0.83%)
Apr 10, 2017 8.237 8.287 7.980 7.999 157,165 -0.22(-2.67%)
Apr 07, 2017 8.008 8.227 7.980 8.218 176,558 +0.20(+2.49%)
Apr 06, 2017 7.942 8.056 7.885 8.018 199,485 +0.06(+0.72%)
Apr 05, 2017 8.142 8.265 7.894 7.961 234,632 -0.12(-1.53%)
Apr 04, 2017 8.113 8.265 7.994 8.085 209,469 -0.01(-0.12%)
Apr 03, 2017 8.304 8.342 8.066 8.094 205,126 -0.15(-1.85%)
Mar 31, 2017 8.142 8.361 8.075 8.246 375,678 +0.08(+0.93%)
Mar 30, 2017 7.999 8.218 7.893 8.170 324,124 +0.20(+2.51%)
Mar 29, 2017 7.989 8.170 7.875 7.970 134,128 -0.10(-1.30%)
Mar 28, 2017 8.046 8.126 7.980 8.075 165,581 +0.04(+0.47%)
Mar 27, 2017 7.866 8.066 7.732 8.037 171,571 +0.10(+1.32%)
Mar 24, 2017 7.894 8.180 7.846 7.932 127,842 +0.03(+0.36%)
Mar 23, 2017 7.856 8.018 7.780 7.904 198,158 +0.06(+0.73%)
Mar 22, 2017 7.770 7.970 7.732 7.846 147,438 +0.01(+0.12%)
Mar 21, 2017 8.265 8.275 7.827 7.837 205,167 -0.41(-4.97%)
Mar 20, 2017 8.427 8.427 8.237 8.246 209,595 -0.18(-2.15%)
Mar 17, 2017 7.951 8.513 7.951 8.427 549,222 +0.43(+5.36%)
Mar 16, 2017 7.856 8.104 7.856 7.999 204,788 +0.09(+1.08%)
Mar 15, 2017 7.932 8.032 7.837 7.913 188,888 +0.06(+0.73%)
Mar 14, 2017 8.008 8.089 7.837 7.856 213,405 -0.21(-2.60%)
Mar 13, 2017 7.961 8.180 7.885 8.066 304,371 +0.13(+1.68%)
Mar 10, 2017 7.875 8.037 7.866 7.932 305,532 +0.27(+3.54%)
Mar 09, 2017 7.770 7.846 7.637 7.661 313,928 -0.14(-1.77%)
Mar 08, 2017 7.846 7.920 7.732 7.799 334,117 -0.01(-0.12%)
Mar 07, 2017 8.018 8.094 7.704 7.808 560,817 +0.10(+1.36%)
Mar 06, 2017 8.066 8.161 7.570 7.704 1,186,725 -0.47(-5.71%)
Mar 03, 2017 8.104 8.542 7.875 8.170 2,695,323 -2.01(-19.74%)
Mar 02, 2017 10.44 10.68 10.14 10.18 387,470 -0.44(-4.13%)
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.