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

Immersion Corp (NQ: IMMR )

7.180 UNCHANGED
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, 2013 10.65 10.76 10.01 10.08 0 -0.49(-4.59%)
Apr 29, 2013 9.999 10.78 9.922 10.57 367,657 +0.68(+6.83%)
Apr 26, 2013 9.875 9.951 9.789 9.894 113,528 +0.02(+0.19%)
Apr 25, 2013 9.837 10.05 9.837 9.875 130,669 +0.04(+0.39%)
Apr 24, 2013 9.979 10.08 9.808 9.837 119,255 -0.12(-1.24%)
Apr 23, 2013 9.694 10.09 9.694 9.960 196,456 +0.25(+2.55%)
Apr 22, 2013 9.722 9.856 9.170 9.713 280,921 +0.02(+0.20%)
Apr 19, 2013 9.780 10.03 9.580 9.694 293,070 -0.04(-0.39%)
Apr 18, 2013 10.20 10.33 9.618 9.732 189,629 -0.42(-4.13%)
Apr 17, 2013 10.87 10.90 9.856 10.15 382,376 -0.84(-7.63%)
Apr 16, 2013 9.903 11.03 9.522 10.99 631,370 +1.19(+12.15%)
Apr 15, 2013 10.55 10.65 9.608 9.799 407,641 -0.84(-7.88%)
Apr 12, 2013 10.48 10.73 10.32 10.64 232,220 +0.09(+0.81%)
Apr 11, 2013 10.82 10.93 10.47 10.55 354,972 -0.30(-2.81%)
Apr 10, 2013 10.29 10.89 10.24 10.86 362,949 +0.55(+5.36%)
Apr 09, 2013 10.37 10.48 10.24 10.30 136,434 -0.09(-0.82%)
Apr 08, 2013 10.42 10.46 10.17 10.39 131,744 -0.02(-0.18%)
Apr 05, 2013 10.32 10.51 10.29 10.41 137,345 -0.10(-0.91%)
Apr 04, 2013 10.01 10.61 9.846 10.50 298,905 +0.49(+4.85%)
Apr 03, 2013 10.52 10.69 9.760 10.02 454,245 -0.55(-5.23%)
Apr 02, 2013 10.45 11.03 10.24 10.57 293,686 -0.07(-0.63%)
Apr 01, 2013 11.20 11.38 10.52 10.64 407,831 -0.54(-4.85%)
Mar 28, 2013 11.33 11.39 11.18 11.18 211,546 -0.13(-1.18%)
Mar 27, 2013 11.31 11.42 11.00 11.31 231,409 -0.05(-0.42%)
Mar 26, 2013 10.94 11.40 10.94 11.36 455,938 +0.44(+4.01%)
Mar 25, 2013 10.47 11.04 10.25 10.92 674,269 +0.50(+4.75%)
Mar 22, 2013 10.77 10.77 10.39 10.43 220,153 -0.28(-2.58%)
Mar 21, 2013 10.64 10.96 10.38 10.70 305,478 -0.06(-0.53%)
Mar 20, 2013 11.23 11.38 10.64 10.76 592,681 -0.29(-2.59%)
Mar 19, 2013 10.19 11.14 10.19 11.05 794,694 +0.90(+8.82%)
Mar 18, 2013 9.446 10.43 9.361 10.15 452,843 +0.50(+5.23%)
Mar 15, 2013 9.522 9.846 9.484 9.646 338,632 -0.11(-1.17%)
Mar 14, 2013 9.522 9.769 9.389 9.760 332,272 +0.28(+2.91%)
Mar 13, 2013 9.599 9.856 9.408 9.484 428,558 -0.14(-1.48%)
Mar 12, 2013 9.284 9.656 9.132 9.627 598,042 +0.41(+4.44%)
Mar 11, 2013 9.046 9.418 8.837 9.218 620,861 +0.14(+1.57%)
Mar 08, 2013 7.904 9.284 7.885 9.075 2,161,438 +1.23(+15.66%)
Mar 07, 2013 6.999 8.761 6.999 7.846 2,255,134 +1.88(+31.42%)
Mar 06, 2013 5.618 6.180 5.618 5.971 169,233 -0.22(-3.61%)
Mar 05, 2013 6.085 6.294 6.056 6.194 128,817 +0.20(+3.25%)
Mar 04, 2013 6.209 6.275 5.952 5.999 131,399 -0.20(-3.23%)
Mar 01, 2013 6.190 6.313 5.856 6.199 228,739 -0.17(-2.69%)
Feb 28, 2013 6.561 6.656 6.370 6.370 74,131 -0.18(-2.76%)
Feb 27, 2013 6.675 6.704 6.523 6.551 66,744 -0.11(-1.71%)
Feb 26, 2013 6.561 6.770 6.561 6.666 54,539 +0.14(+2.19%)
Feb 25, 2013 6.637 6.713 6.523 6.523 50,288 -0.10(-1.58%)
Feb 22, 2013 6.532 6.637 6.466 6.628 58,648 +0.11(+1.75%)
Feb 21, 2013 6.685 6.780 6.485 6.513 104,105 -0.22(-3.25%)
Feb 20, 2013 6.932 6.971 6.723 6.732 116,236 -0.19(-2.75%)
Feb 19, 2013 6.780 6.932 6.705 6.923 32,879 +0.14(+2.11%)
Feb 15, 2013 6.894 6.894 6.770 6.780 64,566 -0.05(-0.70%)
Feb 14, 2013 6.751 6.923 6.751 6.828 45,604 +0.08(+1.13%)
Feb 13, 2013 6.818 6.818 6.694 6.751 28,768 -0.07(-0.98%)
Feb 12, 2013 6.799 6.866 6.732 6.818 49,301 +0.02(+0.28%)
Feb 11, 2013 6.713 6.809 6.675 6.799 34,174 +0.08(+1.13%)
Feb 08, 2013 6.694 6.818 6.694 6.723 69,457 +0.06(+0.86%)
Feb 07, 2013 6.809 6.885 6.580 6.666 56,455 -0.15(-2.23%)
Feb 06, 2013 6.799 6.866 6.647 6.818 131,740 -0.06(-0.83%)
Feb 04, 2013 6.732 7.113 6.732 6.875 305,810 +0.14(+2.12%)
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.