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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2002 1.126 1.193 1.107 1.116 17,187 -0.01(-0.85%)
Dec 30, 2002 1.145 1.202 1.107 1.126 37,098 -0.07(-5.60%)
Dec 27, 2002 1.212 1.240 1.145 1.193 14,671 -0.06(-4.58%)
Dec 26, 2002 1.288 1.307 1.145 1.250 145,775 -0.04(-2.96%)
Dec 24, 2002 1.326 1.326 1.193 1.288 9,222 +0.00(+0.00%)
Dec 23, 2002 1.336 1.336 1.231 1.288 28,924 +0.00(+0.00%)
Dec 20, 2002 1.336 1.336 1.231 1.288 13,309 +0.00(+0.00%)
Dec 19, 2002 1.288 1.336 1.193 1.288 41,081 -0.01(-0.74%)
Dec 18, 2002 1.317 1.336 1.288 1.298 9,431 +0.01(+0.74%)
Dec 17, 2002 1.288 1.326 1.231 1.288 40,452 -0.05(-3.57%)
Dec 16, 2002 1.345 1.412 1.288 1.336 35,946 -0.01(-0.78%)
Dec 13, 2002 1.299 1.384 1.345 1.346 23,894 +0.02(+1.51%)
Dec 12, 2002 1.298 1.384 1.288 1.326 39,194 +0.00(+0.00%)
Dec 11, 2002 1.260 1.384 1.260 1.326 13,204 +0.01(+0.73%)
Dec 10, 2002 1.393 1.422 1.240 1.317 58,687 -0.08(-5.48%)
Dec 09, 2002 1.384 1.479 1.365 1.393 149,758 +0.05(+3.55%)
Dec 06, 2002 1.250 1.384 1.221 1.345 125,444 +0.13(+10.94%)
Dec 05, 2002 1.250 1.307 1.193 1.213 53,028 -0.08(-5.85%)
Dec 04, 2002 1.365 1.384 1.183 1.288 84,258 +0.09(+7.14%)
Dec 03, 2002 1.059 1.231 1.050 1.202 149,862 +0.17(+16.67%)
Dec 02, 2002 1.031 1.116 0.9542 1.031 228,986 +0.10(+10.20%)
Nov 29, 2002 1.031 1.031 0.9351 0.9351 155,626 -0.03(-2.97%)
Nov 27, 2002 0.9733 1.021 0.9542 0.9637 181,931 -0.07(-6.48%)
Nov 26, 2002 1.097 1.145 1.011 1.031 73,359 -0.06(-5.26%)
Nov 25, 2002 1.145 1.174 1.088 1.088 72,521 -0.08(-6.56%)
Nov 22, 2002 1.240 1.345 1.050 1.164 19,178 -0.04(-3.17%)
Nov 21, 2002 1.116 1.231 1.002 1.202 13,099 +0.04(+3.28%)
Nov 20, 2002 1.117 1.193 1.097 1.164 14,357 +0.02(+1.58%)
Nov 19, 2002 1.135 1.231 1.031 1.146 10,375 +0.02(+1.78%)
Nov 18, 2002 1.183 1.307 1.126 1.126 11,423 -0.01(-0.84%)
Nov 15, 2002 1.174 1.260 1.126 1.135 34,793 +0.04(+3.48%)
Nov 14, 2002 1.155 1.155 1.059 1.097 59,001 +0.04(+3.60%)
Nov 13, 2002 1.050 1.193 1.011 1.059 163,905 +0.01(+0.91%)
Nov 12, 2002 1.069 1.107 1.021 1.050 93,061 -0.02(-1.70%)
Nov 11, 2002 1.126 1.192 1.050 1.068 24,942 -0.08(-6.75%)
Nov 08, 2002 1.193 1.374 1.126 1.145 65,918 -0.05(-4.00%)
Nov 07, 2002 1.336 1.431 1.193 1.193 200,166 -0.23(-16.11%)
Nov 06, 2002 1.412 1.431 1.336 1.422 9,327 -0.01(-0.67%)
Nov 05, 2002 1.555 1.593 1.431 1.431 18,130 -0.10(-6.25%)
Nov 04, 2002 1.221 1.546 1.155 1.527 213,476 +0.40(+35.48%)
Nov 01, 2002 1.164 1.193 1.116 1.127 18,968 -0.07(-5.52%)
Oct 31, 2002 1.145 1.221 0.9637 1.193 294,171 +0.06(+5.49%)
Oct 30, 2002 1.384 1.384 1.097 1.131 263,570 -0.26(-18.84%)
Oct 29, 2002 1.431 1.469 1.336 1.393 252,985 -0.04(-2.67%)
Oct 28, 2002 1.250 1.441 1.240 1.431 34,164 +0.14(+11.11%)
Oct 25, 2002 1.432 1.432 1.183 1.288 97,672 -0.14(-10.00%)
Oct 24, 2002 1.679 1.679 1.326 1.431 70,144 -0.25(-14.72%)
Oct 23, 2002 1.670 1.746 1.613 1.678 12,471 -0.03(-1.68%)
Oct 22, 2002 1.651 1.765 1.641 1.707 22,427 +0.01(+0.51%)
Oct 21, 2002 1.660 1.698 1.632 1.698 9,536 +0.04(+2.30%)
Oct 18, 2002 1.813 1.956 1.622 1.660 29,867 -0.11(-6.20%)
Oct 17, 2002 1.889 1.984 1.613 1.770 137,601 -0.23(-11.62%)
Oct 16, 2002 2.290 2.386 1.889 2.003 80,066 -0.24(-10.68%)
Oct 15, 2002 2.290 2.414 2.242 2.242 46,426 -0.07(-2.89%)
Oct 14, 2002 2.386 2.386 2.195 2.309 24,313 -0.00(-0.04%)
Oct 11, 2002 2.176 2.386 2.175 2.310 15,667 +0.16(+7.60%)
Oct 10, 2002 2.032 2.147 1.956 2.147 21,064 +0.05(+2.23%)
Oct 09, 2002 2.176 2.177 2.118 2.100 12,575 -0.11(-5.13%)
Oct 08, 2002 2.386 2.386 2.195 2.214 12,156 -0.19(-7.94%)
Oct 07, 2002 2.386 2.433 2.310 2.405 14,252 +0.00(+0.00%)
Oct 04, 2002 2.443 2.510 2.176 2.405 14,986 -0.10(-4.15%)
Oct 03, 2002 2.424 2.576 2.099 2.509 46,426 -0.13(-5.09%)
Oct 02, 2002 2.386 2.977 2.386 2.643 70,267 +0.33(+14.46%)
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.