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

Immersion Corp (NQ: IMMR )

7.180 -0.090 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 5.637 5.637 5.323 5.333 210,383 -0.32(-5.72%)
Apr 29, 2010 5.704 5.713 5.552 5.656 128,031 -0.03(-0.50%)
Apr 28, 2010 5.590 5.732 5.285 5.685 119,085 +0.10(+1.88%)
Apr 27, 2010 5.799 5.818 5.513 5.580 154,308 -0.22(-3.78%)
Apr 26, 2010 5.713 5.866 5.713 5.799 63,770 +0.07(+1.16%)
Apr 23, 2010 5.685 5.885 5.590 5.732 148,693 +0.04(+0.67%)
Apr 22, 2010 5.609 5.713 5.447 5.694 78,101 +0.02(+0.34%)
Apr 21, 2010 5.561 5.809 5.523 5.675 129,285 +0.13(+2.41%)
Apr 20, 2010 5.437 5.552 5.323 5.542 75,459 +0.10(+1.93%)
Apr 19, 2010 5.475 5.580 5.285 5.437 143,743 -0.06(-1.04%)
Apr 16, 2010 5.618 5.618 5.447 5.494 170,747 -0.11(-2.04%)
Apr 15, 2010 5.513 5.856 5.466 5.609 369,264 +0.07(+1.20%)
Apr 14, 2010 5.304 5.542 5.295 5.542 102,001 +0.18(+3.37%)
Apr 13, 2010 5.504 5.504 5.333 5.361 106,303 -0.12(-2.26%)
Apr 12, 2010 5.609 5.609 5.447 5.485 115,791 -0.08(-1.37%)
Apr 09, 2010 5.647 5.666 5.475 5.561 138,559 -0.06(-1.02%)
Apr 08, 2010 5.323 5.713 5.237 5.618 391,163 +0.39(+7.47%)
Apr 07, 2010 5.609 5.609 5.218 5.228 218,359 -0.30(-5.51%)
Apr 06, 2010 5.609 5.609 5.399 5.533 188,050 -0.08(-1.36%)
Apr 05, 2010 5.371 5.742 5.247 5.609 307,740 +0.29(+5.37%)
Apr 01, 2010 4.847 5.323 5.323 5.323 647,838 +0.56(+11.80%)
Mar 31, 2010 4.523 4.866 4.523 4.761 832,365 +0.49(+11.36%)
Mar 30, 2010 4.142 4.276 4.095 4.276 188,570 +0.13(+3.22%)
Mar 29, 2010 4.142 4.190 4.047 4.142 62,359 +0.00(+0.00%)
Mar 26, 2010 3.980 4.142 3.980 4.142 71,127 +0.20(+5.07%)
Mar 25, 2010 4.047 4.152 3.942 3.942 46,069 -0.10(-2.36%)
Mar 24, 2010 4.152 4.228 4.028 4.038 69,896 -0.13(-3.20%)
Mar 23, 2010 4.218 4.218 4.123 4.171 55,296 -0.04(-0.90%)
Mar 22, 2010 4.047 4.237 3.942 4.209 87,517 +0.14(+3.51%)
Mar 19, 2010 4.047 4.066 3.904 4.066 132,404 +0.05(+1.19%)
Mar 18, 2010 4.047 4.114 4.009 4.018 72,822 -0.07(-1.63%)
Mar 17, 2010 4.180 4.266 4.047 4.085 163,672 -0.10(-2.28%)
Mar 16, 2010 4.295 4.314 4.123 4.180 75,429 -0.13(-3.09%)
Mar 15, 2010 4.304 4.361 4.285 4.314 52,467 -0.04(-0.88%)
Mar 12, 2010 4.437 4.437 4.285 4.352 59,475 -0.09(-1.93%)
Mar 11, 2010 4.409 4.437 4.314 4.437 95,978 +0.01(+0.21%)
Mar 10, 2010 4.371 4.457 4.371 4.428 126,083 +0.05(+1.09%)
Mar 09, 2010 4.285 4.457 4.285 4.380 113,684 +0.04(+0.88%)
Mar 08, 2010 4.380 4.418 4.333 4.342 47,801 -0.06(-1.30%)
Mar 05, 2010 4.295 4.409 4.237 4.399 127,045 +0.10(+2.21%)
Mar 04, 2010 4.333 4.380 4.228 4.304 70,702 -0.01(-0.22%)
Mar 03, 2010 4.161 4.323 4.047 4.314 120,904 +0.16(+3.90%)
Mar 02, 2010 4.047 4.171 3.980 4.152 151,943 +0.10(+2.35%)
Mar 01, 2010 3.895 4.133 3.895 4.057 151,976 +0.16(+4.16%)
Feb 26, 2010 4.009 4.047 3.866 3.895 110,754 -0.10(-2.62%)
Feb 25, 2010 3.847 3.999 3.799 3.999 82,533 +0.10(+2.69%)
Feb 24, 2010 3.980 4.028 3.857 3.895 95,050 -0.09(-2.15%)
Feb 23, 2010 4.038 4.038 3.952 3.980 199,778 -0.05(-1.18%)
Feb 22, 2010 3.857 4.066 3.799 4.028 242,380 +0.17(+4.44%)
Feb 19, 2010 3.857 4.052 3.771 3.857 226,773 +0.00(+0.00%)
Feb 18, 2010 3.952 4.009 3.818 3.857 219,737 -0.10(-2.41%)
Feb 17, 2010 3.980 4.009 3.914 3.952 115,987 -0.01(-0.24%)
Feb 16, 2010 4.028 4.085 3.904 3.961 123,944 -0.01(-0.24%)
Feb 12, 2010 3.904 3.971 3.971 3.971 218,011 +0.08(+1.96%)
Feb 11, 2010 3.942 3.999 3.895 3.895 298,089 -0.03(-0.73%)
Feb 10, 2010 4.085 4.085 3.742 3.923 283,997 -0.16(-3.96%)
Feb 09, 2010 4.466 4.466 4.066 4.085 247,729 -0.39(-8.72%)
Feb 08, 2010 4.476 4.714 4.428 4.476 281,564 +0.00(+0.00%)
Feb 05, 2010 4.295 4.504 4.058 4.476 107,254 +0.17(+3.98%)
Feb 04, 2010 4.266 4.323 4.131 4.304 178,732 +0.00(+0.00%)
Feb 03, 2010 4.295 4.323 4.106 4.304 134,154 +0.00(+0.00%)
Feb 02, 2010 4.552 4.552 4.285 4.304 92,528 -0.20(-4.44%)
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.