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 28, 2006 8.189 8.237 8.104 8.189 63,114 +0.01(+0.12%)
Apr 27, 2006 8.113 8.323 8.094 8.180 94,388 +0.07(+0.82%)
Apr 26, 2006 8.332 8.332 8.066 8.113 105,017 -0.15(-1.84%)
Apr 25, 2006 8.294 8.304 8.075 8.265 89,221 +0.08(+0.93%)
Apr 24, 2006 8.294 8.304 8.123 8.189 108,135 -0.07(-0.81%)
Apr 21, 2006 8.370 8.389 8.199 8.256 117,333 -0.07(-0.80%)
Apr 20, 2006 8.370 8.380 8.294 8.323 62,580 -0.01(-0.11%)
Apr 19, 2006 8.304 8.389 8.199 8.332 162,574 +0.07(+0.81%)
Apr 18, 2006 8.294 8.380 8.218 8.265 85,402 -0.03(-0.34%)
Apr 17, 2006 8.418 8.513 8.246 8.294 223,472 -0.09(-1.02%)
Apr 13, 2006 8.351 8.456 8.246 8.380 187,297 +0.07(+0.80%)
Apr 12, 2006 8.018 8.389 8.094 8.313 205,360 +0.30(+3.68%)
Apr 11, 2006 8.151 8.151 7.799 8.018 400,048 -0.11(-1.35%)
Apr 10, 2006 8.332 8.389 8.113 8.127 124,755 -0.18(-2.12%)
Apr 07, 2006 8.551 8.675 8.208 8.304 248,998 -0.25(-2.90%)
Apr 06, 2006 8.389 8.570 8.237 8.551 388,751 +0.17(+2.05%)
Apr 05, 2006 8.218 8.408 8.094 8.380 231,868 +0.14(+1.73%)
Apr 04, 2006 8.456 8.475 8.132 8.237 329,142 -0.20(-2.37%)
Apr 03, 2006 8.232 8.494 8.232 8.437 269,266 +0.17(+2.07%)
Mar 31, 2006 7.808 8.265 7.789 8.265 355,353 +0.50(+6.37%)
Mar 30, 2006 7.856 7.875 7.666 7.770 111,817 -0.07(-0.85%)
Mar 29, 2006 7.666 7.856 7.618 7.837 135,807 +0.13(+1.73%)
Mar 28, 2006 7.827 7.856 7.656 7.704 175,944 -0.14(-1.82%)
Mar 27, 2006 7.656 7.846 7.456 7.846 210,147 +0.21(+2.74%)
Mar 24, 2006 7.466 7.637 7.456 7.637 128,151 +0.18(+2.43%)
Mar 23, 2006 7.551 7.618 7.427 7.456 76,871 -0.06(-0.76%)
Mar 22, 2006 7.570 7.618 7.494 7.513 88,632 +0.07(+0.90%)
Mar 21, 2006 7.551 7.570 7.389 7.447 155,435 -0.07(-0.89%)
Mar 20, 2006 7.475 7.599 7.475 7.513 102,346 +0.09(+1.15%)
Mar 17, 2006 7.627 7.627 7.361 7.427 217,337 -0.17(-2.26%)
Mar 16, 2006 7.380 7.723 7.380 7.599 379,226 +0.23(+3.10%)
Mar 15, 2006 7.075 7.370 7.016 7.370 261,462 +0.26(+3.61%)
Mar 14, 2006 6.989 7.142 6.828 7.113 153,782 +0.12(+1.77%)
Mar 13, 2006 7.037 7.142 6.875 6.989 137,206 -0.04(-0.54%)
Mar 10, 2006 7.018 7.218 6.932 7.028 292,409 +0.00(+0.00%)
Mar 09, 2006 6.609 7.075 6.609 7.028 460,470 +0.50(+7.74%)
Mar 08, 2006 6.447 6.570 6.380 6.523 80,669 +0.03(+0.44%)
Mar 07, 2006 6.475 6.551 6.351 6.494 73,339 +0.00(+0.00%)
Mar 06, 2006 6.609 6.609 6.494 6.494 46,781 -0.13(-2.01%)
Mar 03, 2006 6.475 6.647 6.475 6.628 98,124 +0.10(+1.61%)
Mar 02, 2006 6.590 6.590 6.489 6.523 84,686 -0.10(-1.44%)
Mar 01, 2006 6.475 6.628 6.209 6.618 243,842 -0.22(-3.20%)
Feb 28, 2006 6.618 6.837 6.628 6.837 297,801 +0.22(+3.31%)
Feb 27, 2006 6.656 6.713 6.475 6.618 147,562 +0.07(+1.02%)
Feb 24, 2006 6.570 6.599 6.513 6.551 41,677 -0.04(-0.58%)
Feb 23, 2006 6.637 6.637 6.485 6.590 60,340 -0.01(-0.14%)
Feb 22, 2006 6.523 6.732 6.399 6.599 135,787 +0.16(+2.51%)
Feb 21, 2006 6.685 6.704 6.437 6.437 69,966 -0.21(-3.15%)
Feb 17, 2006 6.475 6.685 6.456 6.647 132,455 +0.19(+2.92%)
Feb 16, 2006 6.266 6.458 6.237 6.458 162,668 +0.22(+3.54%)
Feb 15, 2006 6.123 6.285 6.113 6.237 105,163 +0.13(+2.18%)
Feb 14, 2006 6.161 6.237 6.094 6.104 38,029 -0.11(-1.84%)
Feb 13, 2006 6.161 6.285 6.132 6.218 41,673 +0.10(+1.56%)
Feb 10, 2006 6.066 6.142 5.971 6.123 58,855 +0.07(+1.10%)
Feb 09, 2006 6.037 6.132 5.990 6.056 43,546 -0.02(-0.31%)
Feb 08, 2006 6.066 6.113 5.913 6.075 67,674 -0.05(-0.78%)
Feb 07, 2006 6.171 6.228 6.056 6.123 118,875 -0.11(-1.83%)
Feb 06, 2006 6.151 6.237 5.999 6.237 80,730 +0.09(+1.39%)
Feb 03, 2006 5.999 6.161 5.952 6.151 56,294 +0.18(+3.03%)
Feb 02, 2006 6.199 6.199 5.969 5.971 143,223 -0.19(-3.09%)
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.