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, 2009 3.761 4.028 3.742 3.971 248,406 +0.26(+6.92%)
Apr 29, 2009 3.609 3.757 3.609 3.714 250,375 +0.15(+4.28%)
Apr 28, 2009 3.657 3.676 3.542 3.561 221,748 -0.12(-3.36%)
Apr 27, 2009 3.761 3.828 3.685 3.685 209,683 -0.14(-3.73%)
Apr 24, 2009 3.685 3.923 3.685 3.828 358,334 +0.01(+0.25%)
Apr 23, 2009 3.904 3.933 3.771 3.818 298,119 -0.10(-2.67%)
Apr 22, 2009 3.685 3.923 3.685 3.923 157,189 +0.18(+4.83%)
Apr 21, 2009 3.619 3.742 3.552 3.742 161,971 +0.08(+2.08%)
Apr 20, 2009 4.076 4.076 3.619 3.666 235,448 -0.43(-10.47%)
Apr 17, 2009 3.676 4.257 3.676 4.095 300,735 +0.44(+11.98%)
Apr 16, 2009 3.438 3.695 3.371 3.657 152,288 +0.27(+7.87%)
Apr 15, 2009 3.371 3.438 3.371 3.390 103,204 +0.02(+0.56%)
Apr 14, 2009 3.247 3.495 3.219 3.371 145,326 +0.07(+2.02%)
Apr 13, 2009 3.238 3.323 3.200 3.304 119,162 +0.07(+2.06%)
Apr 09, 2009 3.209 3.276 3.171 3.238 220,193 +0.16(+5.26%)
Apr 08, 2009 2.895 3.104 2.885 3.076 209,228 +0.22(+7.67%)
Apr 07, 2009 2.923 2.923 2.828 2.857 187,952 -0.10(-3.54%)
Apr 06, 2009 3.047 3.095 2.904 2.961 110,269 -0.12(-4.01%)
Apr 03, 2009 3.038 3.114 2.961 3.085 65,031 +0.06(+1.89%)
Apr 02, 2009 3.028 3.190 2.981 3.028 266,022 +0.07(+2.25%)
Apr 01, 2009 2.771 2.971 2.666 2.961 131,643 +0.17(+6.14%)
Mar 31, 2009 2.723 2.857 2.666 2.790 119,666 +0.11(+4.27%)
Mar 30, 2009 2.723 2.866 2.657 2.676 155,524 -0.15(-5.39%)
Mar 26, 2009 2.752 2.857 2.647 2.828 1,019,192 +0.13(+4.95%)
Mar 25, 2009 2.819 2.847 2.628 2.695 180,036 -0.05(-1.74%)
Mar 24, 2009 2.895 2.914 2.742 2.742 214,986 -0.20(-6.80%)
Mar 23, 2009 2.909 2.966 2.714 2.942 362,278 +0.31(+11.96%)
Mar 20, 2009 2.752 2.809 2.628 2.628 232,363 -0.12(-4.50%)
Mar 19, 2009 2.847 2.904 2.523 2.752 584,400 -0.14(-4.93%)
Mar 18, 2009 3.009 3.009 2.838 2.895 226,988 -0.12(-4.10%)
Mar 17, 2009 2.895 3.019 2.828 3.019 94,530 +0.13(+4.62%)
Mar 16, 2009 3.066 3.104 2.866 2.885 140,799 -0.14(-4.72%)
Mar 13, 2009 2.914 3.104 2.895 3.028 212,655 +0.12(+4.26%)
Mar 12, 2009 2.504 2.952 2.485 2.904 369,041 +0.43(+17.31%)
Mar 11, 2009 2.514 2.590 2.428 2.476 128,445 -0.01(-0.38%)
Mar 10, 2009 2.381 2.571 2.381 2.485 231,899 +0.16(+6.97%)
Mar 09, 2009 2.447 2.647 2.285 2.323 219,011 -0.17(-6.87%)
Mar 06, 2009 2.285 2.495 2.200 2.495 410,600 +0.28(+12.45%)
Mar 05, 2009 2.552 2.623 2.219 2.219 484,370 -0.35(-13.70%)
Mar 04, 2009 2.695 2.828 2.523 2.571 407,877 -0.94(-26.83%)
Mar 02, 2009 3.628 3.723 3.476 3.514 347,495 -0.15(-4.16%)
Feb 27, 2009 3.647 3.799 3.628 3.666 374,573 -0.01(-0.26%)
Feb 26, 2009 3.828 4.009 3.657 3.676 287,175 -0.19(-4.93%)
Feb 25, 2009 3.761 4.047 3.676 3.866 287,339 -0.02(-0.49%)
Feb 24, 2009 3.723 3.895 3.647 3.885 247,783 +0.21(+5.70%)
Feb 23, 2009 3.847 3.866 3.657 3.676 290,421 -0.14(-3.74%)
Feb 20, 2009 3.876 3.952 3.799 3.818 214,737 -0.12(-3.14%)
Feb 19, 2009 4.247 4.247 3.904 3.942 151,477 -0.23(-5.48%)
Feb 18, 2009 4.114 4.228 3.933 4.171 338,094 +0.12(+3.06%)
Feb 17, 2009 4.199 4.342 4.047 4.047 155,462 -0.36(-8.21%)
Feb 13, 2009 4.485 4.533 4.333 4.409 77,547 -0.06(-1.28%)
Feb 12, 2009 4.371 4.609 4.199 4.466 186,107 +0.19(+4.45%)
Feb 11, 2009 4.314 4.371 4.152 4.276 109,739 +0.00(+0.00%)
Feb 10, 2009 4.371 4.542 4.247 4.276 347,318 -0.10(-2.18%)
Feb 09, 2009 5.037 5.112 4.361 4.371 735,916 -0.67(-13.23%)
Feb 06, 2009 4.971 5.056 4.809 5.037 168,059 +0.08(+1.54%)
Feb 05, 2009 4.818 5.123 4.638 4.961 159,306 +0.11(+2.36%)
Feb 04, 2009 5.199 5.237 4.847 4.847 294,299 -0.33(-6.43%)
Feb 03, 2009 5.333 5.333 5.142 5.180 186,867 -0.10(-1.98%)
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.