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

Immersion Corp (NQ: IMMR )

8.430 -0.240 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2017 8.283 8.283 8.035 8.149 67,413 -0.10(-1.27%)
Jul 28, 2017 8.416 8.454 8.082 8.254 150,791 -0.15(-1.82%)
Jul 27, 2017 8.321 8.502 8.197 8.407 127,363 +0.11(+1.38%)
Jul 26, 2017 8.292 8.397 8.225 8.292 121,177 +0.00(+0.00%)
Jul 25, 2017 8.387 8.397 8.244 8.292 83,498 -0.10(-1.25%)
Jul 24, 2017 8.445 8.836 8.359 8.397 53,284 -0.05(-0.56%)
Jul 21, 2017 8.607 8.960 8.407 8.445 353,528 -0.10(-1.23%)
Jul 20, 2017 8.569 8.359 8.550 54,650 +0.10(+1.13%)
Jul 19, 2017 8.283 8.492 8.283 8.454 49,793 +0.13(+1.61%)
Jul 18, 2017 8.225 8.349 8.216 8.321 111,181 +0.02(+0.23%)
Jul 17, 2017 8.216 8.321 8.206 8.302 86,272 +0.07(+0.81%)
Jul 14, 2017 8.158 8.302 8.158 8.235 82,719 +0.04(+0.47%)
Jul 13, 2017 8.263 8.292 8.168 8.197 75,077 -0.08(-0.92%)
Jul 12, 2017 8.225 8.368 8.216 8.273 104,646 +0.07(+0.81%)
Jul 11, 2017 8.225 8.254 8.149 8.206 75,310 +0.04(+0.47%)
Jul 10, 2017 8.139 8.273 8.139 8.168 80,634 +0.03(+0.35%)
Jul 07, 2017 8.120 8.178 8.053 8.139 99,172 +0.01(+0.12%)
Jul 06, 2017 8.311 8.111 8.130 144,661 -0.09(-1.05%)
Jul 05, 2017 8.330 8.330 8.111 8.216 154,292 -0.10(-1.26%)
Jul 03, 2017 8.674 8.674 8.292 8.321 129,161 -0.34(-3.96%)
Jun 30, 2017 8.559 8.731 8.287 8.664 282,843 +0.10(+1.23%)
Jun 29, 2017 8.750 8.798 8.302 8.559 108,647 -0.19(-2.18%)
Jun 28, 2017 8.616 8.798 8.512 8.750 100,411 +0.17(+2.00%)
Jun 27, 2017 8.693 8.769 8.540 8.578 102,856 -0.13(-1.53%)
Jun 26, 2017 8.416 8.807 8.411 8.712 162,602 +0.31(+3.75%)
Jun 23, 2017 8.340 8.531 8.302 8.397 922,751 +0.06(+0.69%)
Jun 22, 2017 8.244 8.407 8.225 8.340 124,996 +0.06(+0.69%)
Jun 21, 2017 8.407 8.464 8.254 8.283 99,632 -0.10(-1.25%)
Jun 20, 2017 8.273 8.397 8.235 8.387 95,320 +0.10(+1.15%)
Jun 19, 2017 8.407 8.416 8.235 8.292 139,407 -0.08(-0.91%)
Jun 16, 2017 8.216 8.387 8.139 8.368 290,775 +0.06(+0.69%)
Jun 15, 2017 8.139 8.330 8.139 8.311 101,782 +0.06(+0.69%)
Jun 14, 2017 8.302 8.330 8.149 8.254 138,396 -0.03(-0.35%)
Jun 13, 2017 8.359 8.445 8.197 8.283 86,142 -0.06(-0.69%)
Jun 12, 2017 8.397 8.454 8.225 8.340 145,770 -0.04(-0.46%)
Jun 09, 2017 8.426 8.569 8.311 8.378 144,262 -0.04(-0.45%)
Jun 08, 2017 8.311 8.526 8.292 8.416 123,799 +0.08(+0.92%)
Jun 07, 2017 8.321 8.588 8.216 8.340 126,279 +0.03(+0.34%)
Jun 06, 2017 8.225 8.359 8.178 8.311 95,567 +0.01(+0.11%)
Jun 05, 2017 8.235 8.321 8.206 8.302 119,529 +0.05(+0.58%)
Jun 02, 2017 8.130 8.349 8.130 8.254 167,284 +0.12(+1.53%)
Jun 01, 2017 8.111 8.158 7.977 8.130 213,371 +0.02(+0.24%)
May 31, 2017 8.130 8.158 8.015 8.111 168,401 +0.00(+0.00%)
May 30, 2017 8.063 8.178 8.058 8.111 86,391 +0.07(+0.83%)
May 26, 2017 7.901 8.073 7.815 8.044 107,141 +0.11(+1.44%)
May 25, 2017 8.082 8.111 7.853 7.929 106,722 -0.12(-1.54%)
May 24, 2017 7.748 8.063 7.691 8.053 174,975 +0.30(+3.81%)
May 23, 2017 7.672 7.767 7.595 7.758 236,481 +0.13(+1.75%)
May 22, 2017 7.643 7.729 7.538 7.624 320,465 -0.01(-0.12%)
May 19, 2017 7.815 7.977 7.624 7.634 325,499 -0.05(-0.62%)
May 18, 2017 7.853 7.920 7.624 7.681 229,447 -0.18(-2.31%)
May 17, 2017 7.824 7.996 7.720 7.863 383,183 -0.10(-1.32%)
May 16, 2017 8.158 8.158 7.872 7.968 209,248 -0.14(-1.76%)
May 15, 2017 8.244 8.273 8.082 8.111 157,121 -0.13(-1.62%)
May 12, 2017 8.101 8.512 7.920 8.244 501,078 +0.12(+1.53%)
May 11, 2017 8.130 8.178 7.987 8.120 120,545 -0.04(-0.47%)
May 10, 2017 7.815 8.187 7.815 8.158 167,191 +0.28(+3.51%)
May 09, 2017 8.130 8.197 7.829 7.882 317,343 -0.27(-3.28%)
May 08, 2017 7.777 8.168 7.681 8.149 338,098 +0.37(+4.79%)
May 05, 2017 7.805 8.349 7.538 7.777 698,301 -0.90(-10.34%)
May 04, 2017 8.664 8.721 8.521 8.674 306,035 -0.02(-0.22%)
May 03, 2017 8.616 8.750 8.492 8.693 169,046 +0.05(+0.55%)
May 02, 2017 8.683 8.702 8.554 8.645 152,216 +0.01(+0.11%)
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.