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 (%)
Jan 31, 2006 6.164 6.345 6.078 6.307 94,130 +0.13(+2.16%)
Jan 30, 2006 6.231 6.231 6.059 6.174 54,261 -0.02(-0.31%)
Jan 27, 2006 6.365 6.365 6.107 6.193 65,836 -0.13(-2.11%)
Jan 26, 2006 6.384 6.422 6.250 6.326 43,941 -0.01(-0.15%)
Jan 25, 2006 6.288 6.489 6.221 6.336 57,939 +0.09(+1.37%)
Jan 24, 2006 6.221 6.345 6.212 6.250 47,348 +0.06(+0.92%)
Jan 23, 2006 6.365 6.393 6.107 6.193 148,035 -0.20(-3.13%)
Jan 20, 2006 6.298 6.527 6.298 6.393 105,091 +0.07(+1.06%)
Jan 19, 2006 6.183 6.489 6.145 6.326 62,714 +0.09(+1.38%)
Jan 18, 2006 6.250 6.355 6.212 6.240 69,420 -0.11(-1.80%)
Jan 17, 2006 6.231 6.374 6.202 6.355 57,315 +0.06(+0.91%)
Jan 13, 2006 6.231 6.393 6.231 6.298 82,650 -0.01(-0.15%)
Jan 12, 2006 6.285 6.326 6.260 6.307 54,076 +0.00(+0.00%)
Jan 11, 2006 6.240 6.393 6.174 6.307 113,819 +0.01(+0.15%)
Jan 10, 2006 6.240 6.307 6.145 6.298 78,991 +0.00(+0.00%)
Jan 09, 2006 6.136 6.441 6.136 6.298 69,585 -0.05(-0.75%)
Jan 06, 2006 6.307 6.374 6.231 6.345 51,192 +0.06(+0.91%)
Jan 05, 2006 6.212 6.329 6.193 6.288 56,949 +0.15(+2.49%)
Jan 04, 2006 6.221 6.221 6.050 6.136 52,209 -0.01(-0.16%)
Jan 03, 2006 6.260 6.279 6.084 6.145 56,909 -0.15(-2.42%)
Dec 30, 2005 6.193 6.307 6.031 6.298 70,798 +0.01(+0.15%)
Dec 29, 2005 6.155 6.326 6.097 6.288 75,016 +0.20(+3.29%)
Dec 28, 2005 6.155 6.250 6.031 6.088 115,593 -0.16(-2.60%)
Dec 27, 2005 6.250 6.365 6.250 6.250 44,644 -0.10(-1.65%)
Dec 23, 2005 6.326 6.441 6.317 6.355 27,703 +0.00(+0.00%)
Dec 22, 2005 6.555 6.555 6.326 6.355 64,208 -0.12(-1.91%)
Dec 21, 2005 6.498 6.613 6.450 6.479 48,347 -0.08(-1.16%)
Dec 20, 2005 6.565 6.594 6.424 6.555 104,810 -0.04(-0.58%)
Dec 19, 2005 6.584 6.603 6.441 6.594 78,222 +0.03(+0.44%)
Dec 16, 2005 6.450 6.632 6.450 6.565 75,355 +0.09(+1.33%)
Dec 15, 2005 6.441 6.578 6.352 6.479 74,686 -0.02(-0.29%)
Dec 14, 2005 6.718 6.718 6.479 6.498 108,519 -0.03(-0.44%)
Dec 13, 2005 6.279 6.651 6.107 6.527 217,250 +0.17(+2.70%)
Dec 12, 2005 6.107 6.374 5.983 6.355 98,993 +0.27(+4.39%)
Dec 09, 2005 6.059 6.145 6.031 6.088 37,722 -0.02(-0.31%)
Dec 08, 2005 6.031 6.193 6.021 6.107 44,784 +0.00(+0.00%)
Dec 07, 2005 6.202 6.202 6.021 6.107 64,506 -0.14(-2.29%)
Dec 06, 2005 6.121 6.317 6.059 6.250 67,529 +0.10(+1.71%)
Dec 05, 2005 5.935 6.269 5.897 6.145 104,700 +0.21(+3.54%)
Dec 02, 2005 6.279 6.288 5.907 5.935 199,401 -0.27(-4.31%)
Dec 01, 2005 6.155 6.298 6.136 6.202 104,390 -0.10(-1.52%)
Nov 30, 2005 6.517 6.555 6.145 6.298 124,733 -0.23(-3.51%)
Nov 29, 2005 6.498 6.527 6.374 6.527 72,283 +0.08(+1.18%)
Nov 28, 2005 6.470 6.536 6.288 6.450 98,787 -0.02(-0.29%)
Nov 25, 2005 6.409 6.527 6.155 6.470 68,363 +0.00(+0.00%)
Nov 23, 2005 6.393 6.622 6.393 6.470 88,929 +0.09(+1.35%)
Nov 22, 2005 6.078 6.756 6.069 6.384 528,354 +0.28(+4.53%)
Nov 21, 2005 6.145 6.193 6.059 6.107 356,395 -0.02(-0.31%)
Nov 18, 2005 6.059 6.202 5.907 6.126 354,466 +0.19(+3.22%)
Nov 17, 2005 5.907 6.040 5.868 5.935 93,762 +0.00(+0.00%)
Nov 16, 2005 5.840 6.136 5.836 5.935 119,885 -0.02(-0.32%)
Nov 15, 2005 6.126 6.126 5.916 5.954 164,443 -0.17(-2.80%)
Nov 14, 2005 6.021 6.202 5.992 6.126 115,129 +0.04(+0.63%)
Nov 11, 2005 6.212 6.231 5.964 6.088 107,266 -0.14(-2.30%)
Nov 10, 2005 6.269 6.307 6.202 6.231 64,149 -0.04(-0.61%)
Nov 09, 2005 6.393 6.393 6.221 6.269 88,617 -0.17(-2.67%)
Nov 08, 2005 6.594 6.765 6.202 6.441 201,594 -0.45(-6.51%)
Nov 07, 2005 6.708 6.975 6.708 6.889 180,031 +0.04(+0.56%)
Nov 04, 2005 6.689 6.870 6.689 6.851 91,414 +0.16(+2.43%)
Nov 03, 2005 6.689 6.832 6.689 6.689 94,005 -0.05(-0.71%)
Nov 02, 2005 6.784 6.889 6.679 6.737 110,489 -0.10(-1.40%)
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.