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

Immersion Corp (NQ: IMMR )

8.834 -0.056 (-0.63%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Jan 31, 2013 6.527 6.641 6.345 6.489 45,454 -0.03(-0.44%)
Jan 30, 2013 6.756 6.756 6.460 6.517 90,828 -0.23(-3.39%)
Jan 29, 2013 6.565 6.765 6.517 6.746 129,877 +0.19(+2.91%)
Jan 28, 2013 6.355 6.660 6.221 6.555 114,003 +0.32(+5.21%)
Jan 25, 2013 6.393 6.441 6.174 6.231 44,192 -0.11(-1.80%)
Jan 24, 2013 6.355 6.384 6.199 6.345 47,185 -0.02(-0.30%)
Jan 23, 2013 6.269 6.412 6.221 6.365 31,565 +0.08(+1.21%)
Jan 22, 2013 6.393 6.431 6.202 6.288 44,866 -0.10(-1.49%)
Jan 18, 2013 6.002 6.422 6.002 6.384 50,161 +0.39(+6.53%)
Jan 17, 2013 5.983 6.145 5.954 5.992 62,140 -0.02(-0.40%)
Jan 16, 2013 6.088 6.116 6.002 6.016 58,843 -0.11(-1.79%)
Jan 15, 2013 6.059 6.221 6.021 6.126 100,703 +0.05(+0.78%)
Jan 14, 2013 6.269 6.288 6.059 6.078 104,564 -0.23(-3.63%)
Jan 11, 2013 6.584 6.594 6.298 6.307 100,005 -0.26(-3.92%)
Jan 10, 2013 6.565 6.594 6.441 6.565 32,869 +0.09(+1.33%)
Jan 09, 2013 6.470 6.803 6.403 6.479 47,680 +0.01(+0.15%)
Jan 08, 2013 6.355 6.536 6.298 6.470 79,068 +0.12(+1.95%)
Jan 07, 2013 6.384 6.469 6.345 6.345 23,612 -0.10(-1.48%)
Jan 04, 2013 6.431 6.517 6.345 6.441 53,804 +0.08(+1.20%)
Jan 03, 2013 6.851 6.851 6.317 6.365 96,319 -0.50(-7.23%)
Jan 02, 2013 6.670 6.918 6.613 6.861 160,937 +0.25(+3.75%)
Dec 31, 2012 6.279 6.613 6.193 6.613 163,303 +0.32(+5.16%)
Dec 28, 2012 6.174 6.365 6.136 6.288 54,929 +0.10(+1.70%)
Dec 27, 2012 6.260 6.260 6.078 6.183 56,126 -0.09(-1.37%)
Dec 26, 2012 6.288 6.355 6.136 6.269 41,988 +0.00(+0.00%)
Dec 24, 2012 6.202 6.279 6.174 6.269 22,661 +0.06(+0.92%)
Dec 21, 2012 6.288 6.288 6.088 6.212 152,140 -0.11(-1.81%)
Dec 20, 2012 6.155 6.393 5.964 6.327 80,761 +0.16(+2.63%)
Dec 19, 2012 6.279 6.412 6.147 6.164 91,099 -0.13(-2.12%)
Dec 18, 2012 6.240 6.345 6.223 6.298 91,101 +0.08(+1.23%)
Dec 17, 2012 6.116 6.250 6.063 6.221 70,814 +0.12(+2.03%)
Dec 14, 2012 6.088 6.116 5.973 6.097 56,579 -0.03(-0.47%)
Dec 13, 2012 6.260 6.489 6.040 6.126 51,396 -0.17(-2.73%)
Dec 12, 2012 6.422 6.479 6.231 6.298 89,157 -0.14(-2.22%)
Dec 11, 2012 6.202 6.441 6.050 6.441 99,147 +0.29(+4.65%)
Dec 10, 2012 6.107 6.174 6.059 6.155 82,613 +0.04(+0.62%)
Dec 07, 2012 6.002 6.145 5.878 6.116 85,046 +0.16(+2.72%)
Dec 06, 2012 5.964 6.011 5.840 5.954 51,436 -0.03(-0.48%)
Dec 05, 2012 6.040 6.083 5.887 5.983 94,339 -0.05(-0.79%)
Dec 04, 2012 6.031 6.193 5.916 6.031 106,907 -0.24(-3.81%)
Nov 30, 2012 6.059 6.384 5.964 6.269 251,758 +0.23(+3.79%)
Nov 29, 2012 6.450 6.555 5.964 6.040 328,325 -0.32(-5.10%)
Nov 28, 2012 5.916 6.393 5.830 6.365 523,467 +0.33(+5.54%)
Nov 27, 2012 5.353 6.097 5.258 6.031 1,254,124 +1.56(+34.75%)
Nov 26, 2012 4.542 4.542 4.466 4.475 56,739 -0.10(-2.09%)
Nov 23, 2012 4.599 4.647 4.532 4.571 26,717 -0.03(-0.62%)
Nov 21, 2012 4.513 4.676 4.513 4.599 26,149 +0.14(+3.21%)
Nov 20, 2012 4.618 4.618 4.437 4.456 38,939 -0.19(-4.11%)
Nov 19, 2012 4.647 4.838 4.571 4.647 73,695 +0.07(+1.46%)
Nov 16, 2012 4.828 4.828 4.513 4.580 143,364 -0.28(-5.70%)
Nov 15, 2012 5.181 5.200 4.790 4.857 134,065 -0.31(-5.91%)
Nov 14, 2012 5.496 5.525 5.162 5.162 132,154 -0.33(-6.08%)
Nov 13, 2012 4.905 5.525 4.714 5.496 440,289 +0.63(+12.94%)
Nov 12, 2012 4.771 4.876 4.635 4.866 230,125 +0.45(+10.15%)
Nov 09, 2012 4.389 4.513 4.389 4.418 53,398 +0.00(+0.00%)
Nov 08, 2012 4.408 4.513 4.389 4.418 123,498 +0.00(+0.00%)
Nov 07, 2012 4.447 4.447 4.342 4.418 117,537 -0.10(-2.11%)
Nov 06, 2012 4.246 4.552 4.199 4.513 376,634 +0.27(+6.29%)
Nov 05, 2012 4.332 4.370 4.227 4.246 245,958 -0.10(-2.20%)
Nov 02, 2012 4.256 4.437 4.208 4.342 202,810 +0.10(+2.48%)
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.