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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2010 5.172 5.725 5.086 5.639 280,178 +0.51(+9.85%)
Sep 29, 2010 5.086 5.143 4.971 5.134 41,413 +0.01(+0.19%)
Sep 28, 2010 5.057 5.143 4.924 5.124 30,218 +0.10(+1.90%)
Sep 27, 2010 5.153 5.153 4.952 5.029 45,711 -0.13(-2.59%)
Sep 24, 2010 5.010 5.162 4.895 5.162 97,626 +0.21(+4.24%)
Sep 23, 2010 4.895 5.010 4.895 4.952 43,506 +0.00(+0.00%)
Sep 22, 2010 4.952 4.962 4.781 4.952 52,490 -0.04(-0.76%)
Sep 21, 2010 5.019 5.048 4.914 4.990 51,264 -0.05(-0.95%)
Sep 20, 2010 4.876 5.057 4.819 5.038 118,375 +0.16(+3.33%)
Sep 17, 2010 4.905 4.971 4.819 4.876 132,815 +0.05(+0.99%)
Sep 15, 2010 4.771 4.847 4.723 4.828 51,861 +0.06(+1.20%)
Sep 14, 2010 4.676 4.847 4.637 4.771 95,673 +0.07(+1.42%)
Sep 13, 2010 4.714 4.761 4.657 4.704 116,550 +0.05(+1.02%)
Sep 10, 2010 4.809 4.809 4.628 4.657 89,388 -0.11(-2.40%)
Sep 09, 2010 4.886 4.886 4.714 4.771 76,829 -0.02(-0.40%)
Sep 08, 2010 4.819 4.828 4.723 4.790 39,995 +0.00(+0.00%)
Sep 07, 2010 4.809 4.866 4.771 4.790 89,834 +0.01(+0.20%)
Sep 03, 2010 4.714 4.800 4.666 4.781 108,985 +0.13(+2.87%)
Sep 02, 2010 4.666 4.704 4.571 4.647 79,066 -0.06(-1.22%)
Sep 01, 2010 4.561 4.800 4.542 4.704 159,740 +0.30(+6.71%)
Aug 31, 2010 4.408 4.542 4.351 4.408 53,853 -0.03(-0.65%)
Aug 30, 2010 4.666 4.666 4.437 4.437 64,647 -0.26(-5.49%)
Aug 27, 2010 4.571 4.723 4.435 4.695 67,823 +0.20(+4.46%)
Aug 26, 2010 4.714 4.771 4.466 4.494 75,524 -0.21(-4.46%)
Aug 25, 2010 4.504 4.714 4.332 4.704 83,311 +0.16(+3.57%)
Aug 24, 2010 4.628 4.695 4.513 4.542 92,910 -0.15(-3.25%)
Aug 23, 2010 4.943 4.962 4.695 4.695 80,688 -0.20(-4.09%)
Aug 20, 2010 4.847 5.000 4.742 4.895 134,004 +0.00(+0.00%)
Aug 19, 2010 5.172 5.191 4.800 4.895 121,875 -0.31(-6.04%)
Aug 18, 2010 5.115 5.220 5.019 5.210 62,721 +0.08(+1.49%)
Aug 17, 2010 5.057 5.191 5.038 5.134 89,612 +0.12(+2.48%)
Aug 16, 2010 4.733 5.025 4.733 5.010 79,840 +0.29(+6.06%)
Aug 13, 2010 4.790 4.924 4.580 4.723 159,235 -0.10(-2.17%)
Aug 12, 2010 4.962 5.048 4.790 4.828 94,710 -0.18(-3.62%)
Aug 11, 2010 5.239 5.305 4.981 5.010 119,999 -0.36(-6.75%)
Aug 10, 2010 5.449 5.487 5.372 5.372 61,472 -0.13(-2.43%)
Aug 09, 2010 5.296 5.563 5.248 5.506 114,920 +0.27(+5.10%)
Aug 06, 2010 5.515 5.601 5.153 5.239 174,714 -0.10(-1.96%)
Aug 05, 2010 5.487 5.544 5.305 5.344 83,882 -0.21(-3.78%)
Aug 04, 2010 5.420 5.630 5.420 5.553 151,709 +0.03(+0.52%)
Aug 03, 2010 5.420 5.668 5.076 5.525 154,714 +0.06(+1.05%)
Aug 02, 2010 5.363 5.573 5.363 5.468 142,972 +0.19(+3.62%)
Jul 30, 2010 5.134 5.344 5.105 5.277 96,426 -0.08(-1.43%)
Jul 29, 2010 5.449 5.449 5.277 5.353 74,088 -0.05(-0.88%)
Jul 28, 2010 5.353 5.439 5.296 5.401 86,566 +0.02(+0.35%)
Jul 27, 2010 5.525 5.582 5.267 5.382 117,283 -0.08(-1.40%)
Jul 26, 2010 5.286 5.582 5.191 5.458 177,465 +0.22(+4.19%)
Jul 23, 2010 4.905 5.277 4.886 5.239 103,015 +0.30(+5.98%)
Jul 22, 2010 5.000 5.048 4.914 4.943 91,396 +0.04(+0.78%)
Jul 21, 2010 5.153 5.210 4.905 4.905 79,604 -0.24(-4.64%)
Jul 20, 2010 4.857 5.153 4.857 5.143 65,050 +0.17(+3.45%)
Jul 19, 2010 5.057 5.057 4.819 4.971 134,109 -0.05(-0.95%)
Jul 16, 2010 5.067 5.067 4.962 5.019 97,816 -0.10(-2.05%)
Jul 15, 2010 5.162 5.172 5.057 5.124 44,412 -0.15(-2.89%)
Jul 14, 2010 5.363 5.382 5.220 5.277 51,396 -0.10(-1.95%)
Jul 13, 2010 5.162 5.382 5.010 5.382 181,164 +0.33(+6.62%)
Jul 12, 2010 4.866 5.115 4.866 5.048 97,181 +0.17(+3.52%)
Jul 09, 2010 4.838 4.905 4.838 4.876 58,015 +0.02(+0.39%)
Jul 08, 2010 4.809 4.886 4.734 4.857 50,859 +0.10(+2.21%)
Jul 07, 2010 4.637 4.771 4.637 4.752 90,524 +0.12(+2.68%)
Jul 06, 2010 4.857 4.943 4.542 4.628 120,057 -0.13(-2.81%)
Jul 02, 2010 4.695 4.790 4.671 4.761 53,878 +0.09(+1.84%)
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.