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

Immersion Corp (NQ: IMMR )

8.950 +0.270 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 24, 2011 7.844 7.844 7.595 7.653 213,136 -0.12(-1.60%)
May 23, 2011 7.662 7.843 7.643 7.777 164,767 -0.09(-1.09%)
May 20, 2011 7.834 7.920 7.786 7.863 330,535 -0.03(-0.36%)
May 19, 2011 7.939 7.949 7.824 7.891 287,078 +0.02(+0.24%)
May 18, 2011 7.853 7.939 7.805 7.872 297,208 +0.04(+0.49%)
May 17, 2011 7.538 7.968 7.462 7.834 234,446 +0.27(+3.53%)
May 16, 2011 7.767 7.929 7.567 7.567 173,097 -0.23(-3.00%)
May 13, 2011 7.968 7.996 7.786 7.801 196,047 -0.13(-1.62%)
May 12, 2011 7.853 8.015 7.710 7.929 357,702 +0.10(+1.34%)
May 11, 2011 7.653 7.882 7.634 7.824 322,648 +0.05(+0.61%)
May 10, 2011 7.634 7.824 7.615 7.777 400,021 +0.08(+0.99%)
May 09, 2011 7.204 7.824 7.176 7.700 486,986 +0.05(+0.62%)
May 06, 2011 7.634 7.872 7.510 7.653 1,258,299 +0.87(+12.80%)
May 05, 2011 6.632 6.918 6.613 6.784 181,687 +0.11(+1.72%)
May 04, 2011 6.928 6.928 6.641 6.670 111,740 -0.17(-2.51%)
May 03, 2011 6.918 6.994 6.765 6.842 129,396 -0.09(-1.24%)
May 02, 2011 7.004 7.118 6.899 6.928 227,075 +0.02(+0.28%)
Apr 29, 2011 6.727 6.966 6.689 6.908 393,347 +0.19(+2.84%)
Apr 28, 2011 6.613 6.727 6.603 6.718 545,409 -0.05(-0.71%)
Apr 27, 2011 6.956 6.956 6.737 6.765 384,479 -0.14(-2.07%)
Apr 26, 2011 6.813 7.028 6.803 6.908 217,142 +0.11(+1.69%)
Apr 25, 2011 6.803 6.861 6.641 6.794 146,482 +0.02(+0.28%)
Apr 21, 2011 6.870 6.870 6.613 6.775 84,819 -0.02(-0.28%)
Apr 20, 2011 6.718 6.870 6.718 6.794 86,142 +0.21(+3.19%)
Apr 19, 2011 6.689 6.708 6.508 6.584 82,506 -0.06(-0.86%)
Apr 18, 2011 6.727 6.746 6.489 6.641 107,445 -0.23(-3.33%)
Apr 15, 2011 6.832 6.908 6.641 6.870 91,433 +0.01(+0.14%)
Apr 14, 2011 6.689 6.928 6.679 6.861 74,963 +0.06(+0.84%)
Apr 13, 2011 6.928 6.937 6.632 6.803 144,110 -0.09(-1.25%)
Apr 12, 2011 7.032 7.109 6.870 6.889 125,520 -0.20(-2.76%)
Apr 11, 2011 7.042 7.204 7.013 7.085 66,155 +0.02(+0.34%)
Apr 08, 2011 7.386 7.405 7.023 7.061 138,875 -0.32(-4.39%)
Apr 07, 2011 7.328 7.491 7.252 7.386 115,933 +0.10(+1.44%)
Apr 06, 2011 7.004 7.328 6.966 7.281 176,608 +0.31(+4.52%)
Apr 05, 2011 6.889 7.042 6.880 6.966 92,374 +0.04(+0.55%)
Apr 04, 2011 7.071 7.252 6.889 6.928 187,594 -0.22(-3.07%)
Apr 01, 2011 7.366 7.405 7.118 7.147 282,125 -0.12(-1.71%)
Mar 31, 2011 7.309 7.452 7.271 7.271 156,772 -0.05(-0.65%)
Mar 30, 2011 7.004 7.347 6.851 7.319 512,926 +0.33(+4.78%)
Mar 29, 2011 6.517 6.985 6.479 6.985 305,597 +0.49(+7.49%)
Mar 28, 2011 6.450 6.584 6.450 6.498 130,164 +0.06(+0.89%)
Mar 25, 2011 6.403 6.613 6.336 6.441 171,072 +0.05(+0.75%)
Mar 24, 2011 6.441 6.594 6.260 6.393 161,575 -0.01(-0.15%)
Mar 23, 2011 6.345 6.422 6.221 6.403 129,895 +0.07(+1.05%)
Mar 22, 2011 6.450 6.460 6.298 6.336 89,065 -0.12(-1.92%)
Mar 21, 2011 6.393 6.517 6.307 6.460 143,182 +0.13(+2.11%)
Mar 18, 2011 6.298 6.326 6.221 6.326 155,263 +0.11(+1.84%)
Mar 17, 2011 6.326 6.326 6.155 6.212 137,623 +0.03(+0.46%)
Mar 16, 2011 6.393 6.431 6.078 6.183 237,515 -0.16(-2.56%)
Mar 15, 2011 6.069 6.450 5.916 6.345 2,031,885 +0.04(+0.61%)
Mar 14, 2011 6.613 6.699 6.136 6.307 369,546 -0.29(-4.34%)
Mar 11, 2011 6.870 6.870 6.336 6.594 292,898 +0.11(+1.77%)
Mar 10, 2011 6.479 6.498 6.298 6.479 167,499 -0.14(-2.16%)
Mar 09, 2011 6.718 6.775 6.555 6.622 57,525 -0.08(-1.17%)
Mar 08, 2011 6.403 6.756 6.298 6.701 104,518 +0.30(+4.66%)
Mar 07, 2011 6.508 6.536 6.174 6.403 186,352 -0.18(-2.75%)
Mar 04, 2011 6.660 6.660 6.470 6.584 53,330 -0.10(-1.43%)
Mar 03, 2011 6.622 6.775 6.622 6.679 119,406 +0.12(+1.89%)
Mar 02, 2011 6.431 6.632 6.403 6.555 83,835 +0.10(+1.48%)
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.