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 30, 2014 10.36 10.49 10.18 10.31 140,739 -0.05(-0.46%)
May 29, 2014 10.31 10.46 10.21 10.36 179,172 +0.13(+1.31%)
May 28, 2014 10.20 10.33 10.10 10.23 103,315 -0.03(-0.28%)
May 27, 2014 10.30 10.33 10.18 10.26 120,979 +0.10(+0.94%)
May 23, 2014 10.12 10.16 10.16 10.16 86,773 +0.01(+0.09%)
May 22, 2014 9.952 10.24 9.952 10.15 50,449 +0.18(+1.82%)
May 21, 2014 10.18 10.29 9.918 9.971 101,025 -0.17(-1.69%)
May 20, 2014 10.15 10.19 9.714 10.14 262,410 -0.08(-0.75%)
May 19, 2014 10.13 10.29 10.09 10.22 78,017 +0.09(+0.85%)
May 16, 2014 9.924 10.14 9.828 10.13 153,489 +0.22(+2.21%)
May 15, 2014 10.04 10.04 9.666 9.914 191,080 -0.15(-1.52%)
May 14, 2014 10.30 10.30 9.933 10.07 185,612 -0.23(-2.22%)
May 13, 2014 10.61 10.63 10.14 10.30 165,419 -0.23(-2.18%)
May 12, 2014 10.11 10.60 10.11 10.52 368,826 +0.60(+6.06%)
May 09, 2014 9.704 9.943 9.561 9.924 135,968 +0.23(+2.36%)
May 08, 2014 9.695 9.943 9.618 9.695 178,727 +0.01(+0.10%)
May 07, 2014 9.838 9.905 9.542 9.685 215,128 -0.14(-1.46%)
May 06, 2014 10.00 10.21 9.781 9.828 163,796 -0.24(-2.37%)
May 05, 2014 9.952 10.21 9.771 10.07 210,679 +0.03(+0.29%)
May 02, 2014 10.34 10.34 9.657 10.04 263,253 -0.25(-2.41%)
May 01, 2014 10.96 10.96 10.11 10.29 380,646 -0.53(-4.94%)
Apr 30, 2014 9.866 10.87 9.691 10.82 636,079 +1.03(+10.53%)
Apr 29, 2014 10.07 10.32 9.762 9.790 232,629 -0.19(-1.91%)
Apr 28, 2014 10.29 10.37 9.819 9.981 227,294 -0.25(-2.43%)
Apr 25, 2014 10.35 10.36 10.13 10.23 349,822 -0.17(-1.65%)
Apr 24, 2014 10.50 10.60 10.11 10.40 247,092 -0.01(-0.09%)
Apr 23, 2014 10.78 10.78 10.35 10.41 176,208 -0.39(-3.62%)
Apr 22, 2014 10.67 10.95 10.48 10.80 312,003 +0.51(+4.96%)
Apr 21, 2014 10.03 10.31 9.914 10.29 193,486 +0.25(+2.52%)
Apr 17, 2014 9.905 10.04 10.04 10.04 134,562 +0.09(+0.86%)
Apr 16, 2014 9.933 10.00 9.695 9.952 146,946 +0.11(+1.16%)
Apr 15, 2014 9.952 10.14 9.542 9.838 210,605 -0.04(-0.39%)
Apr 14, 2014 10.27 10.29 9.781 9.876 190,288 -0.25(-2.45%)
Apr 11, 2014 9.914 10.29 9.914 10.12 459,439 +0.10(+1.05%)
Apr 10, 2014 10.00 10.11 9.828 10.02 340,546 -0.02(-0.19%)
Apr 09, 2014 9.838 10.07 9.714 10.04 332,867 +0.22(+2.23%)
Apr 08, 2014 9.971 10.31 9.752 9.819 295,027 -0.17(-1.72%)
Apr 07, 2014 10.07 10.26 9.828 9.991 316,561 -0.15(-1.51%)
Apr 04, 2014 10.74 10.74 10.01 10.14 338,573 -0.50(-4.66%)
Apr 03, 2014 10.91 11.05 10.50 10.64 177,605 -0.26(-2.36%)
Apr 02, 2014 11.06 11.17 10.83 10.90 280,287 +0.11(+1.06%)
Apr 01, 2014 10.06 10.82 10.06 10.78 419,488 +0.72(+7.11%)
Mar 31, 2014 10.03 10.32 9.771 10.07 269,149 +0.09(+0.86%)
Mar 28, 2014 9.351 10.14 9.351 9.981 365,256 +0.67(+7.17%)
Mar 27, 2014 9.561 9.637 9.246 9.313 215,315 -0.21(-2.20%)
Mar 26, 2014 10.21 10.21 9.513 9.523 243,192 -0.55(-5.49%)
Mar 25, 2014 10.10 10.26 9.876 10.08 119,047 +0.05(+0.48%)
Mar 24, 2014 10.26 10.41 9.685 10.03 183,605 -0.22(-2.14%)
Mar 21, 2014 10.14 10.40 10.11 10.25 208,682 +0.13(+1.32%)
Mar 20, 2014 10.13 10.32 10.02 10.11 77,594 -0.01(-0.09%)
Mar 19, 2014 10.19 10.19 9.933 10.12 119,383 -0.08(-0.75%)
Mar 18, 2014 9.838 10.28 9.825 10.20 117,052 +0.40(+4.09%)
Mar 17, 2014 9.475 9.981 9.475 9.800 144,859 +0.06(+0.59%)
Mar 14, 2014 9.628 9.905 9.504 9.742 232,229 +0.04(+0.39%)
Mar 13, 2014 9.752 10.03 9.542 9.704 250,995 -0.03(-0.29%)
Mar 12, 2014 9.857 9.914 9.657 9.733 286,888 -0.19(-1.92%)
Mar 11, 2014 10.03 10.19 9.828 9.924 260,968 -0.23(-2.26%)
Mar 10, 2014 10.31 10.54 9.857 10.15 395,034 -0.24(-2.30%)
Mar 07, 2014 10.62 10.62 10.37 10.39 189,144 -0.21(-1.98%)
Mar 06, 2014 10.33 10.78 10.32 10.60 295,642 -0.16(-1.51%)
Mar 05, 2014 10.71 11.02 10.63 10.76 326,203 -0.19(-1.74%)
Mar 04, 2014 11.26 11.43 10.92 10.95 395,612 -0.13(-1.20%)
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.