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

Immersion Corp (NQ: IMMR )

7.180 -0.090 (-1.24%)
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 29, 2005 5.342 5.409 5.190 5.218 135,059 -0.11(-2.14%)
Apr 28, 2005 5.513 5.513 5.285 5.333 94,134 -0.12(-2.27%)
Apr 27, 2005 5.666 5.809 5.409 5.456 147,761 -0.20(-3.54%)
Apr 26, 2005 5.980 5.980 5.656 5.656 134,840 -0.30(-4.96%)
Apr 25, 2005 5.971 6.028 5.732 5.952 217,254 +0.10(+1.63%)
Apr 22, 2005 5.742 5.903 5.599 5.856 194,656 +0.06(+0.99%)
Apr 21, 2005 5.713 5.847 5.628 5.799 126,641 +0.08(+1.33%)
Apr 20, 2005 5.780 5.894 5.609 5.723 192,754 +0.25(+4.52%)
Apr 19, 2005 5.285 5.799 5.285 5.475 183,810 +0.09(+1.59%)
Apr 18, 2005 5.513 5.618 5.314 5.390 243,676 -0.22(-3.90%)
Apr 15, 2005 5.675 5.752 5.580 5.609 294,706 -0.07(-1.17%)
Apr 14, 2005 5.885 5.932 5.656 5.675 215,732 -0.23(-3.87%)
Apr 13, 2005 5.713 6.037 5.637 5.904 320,647 +0.20(+3.51%)
Apr 12, 2005 5.713 5.713 5.618 5.704 89,496 -0.03(-0.50%)
Apr 11, 2005 5.732 5.780 5.618 5.732 140,749 +0.05(+0.84%)
Apr 08, 2005 5.694 5.694 5.618 5.685 95,851 +0.00(+0.00%)
Apr 07, 2005 5.713 5.752 5.542 5.685 134,236 +0.01(+0.15%)
Apr 06, 2005 5.809 5.809 5.466 5.676 297,352 -0.07(-1.14%)
Apr 05, 2005 5.723 5.771 5.713 5.742 120,839 +0.03(+0.50%)
Apr 04, 2005 5.752 5.809 5.685 5.713 212,080 +0.00(+0.00%)
Apr 01, 2005 5.713 5.856 5.666 5.713 328,406 +0.00(+0.00%)
Mar 31, 2005 5.694 5.885 5.618 5.713 485,105 +0.01(+0.17%)
Mar 30, 2005 5.904 5.904 5.628 5.704 391,033 -0.09(-1.48%)
Mar 29, 2005 5.904 6.047 5.628 5.790 1,303,605 -0.21(-3.49%)
Mar 28, 2005 7.399 7.427 5.942 5.999 10,984,750 +0.52(+9.57%)
Mar 24, 2005 5.504 5.618 5.390 5.475 79,142 -0.10(-1.88%)
Mar 23, 2005 5.628 5.637 5.428 5.580 100,439 +0.05(+0.86%)
Mar 22, 2005 5.474 5.637 5.474 5.533 69,860 +0.06(+1.04%)
Mar 21, 2005 5.256 5.685 5.256 5.475 89,187 +0.18(+3.42%)
Mar 18, 2005 5.266 5.418 5.237 5.294 92,494 -0.02(-0.36%)
Mar 17, 2005 5.418 5.418 5.190 5.314 62,121 -0.01(-0.18%)
Mar 16, 2005 5.723 5.723 5.218 5.323 202,944 -0.28(-4.93%)
Mar 15, 2005 5.694 5.790 5.599 5.599 52,066 -0.09(-1.51%)
Mar 14, 2005 5.637 5.856 5.637 5.685 134,819 +0.01(+0.17%)
Mar 11, 2005 5.790 5.809 5.637 5.675 81,100 -0.10(-1.65%)
Mar 10, 2005 5.590 5.828 5.571 5.771 88,334 +0.17(+3.06%)
Mar 09, 2005 5.647 5.742 5.571 5.599 59,470 -0.03(-0.51%)
Mar 08, 2005 5.542 5.732 5.294 5.628 284,331 +0.04(+0.68%)
Mar 07, 2005 5.990 6.180 5.523 5.590 339,154 -0.46(-7.57%)
Mar 04, 2005 6.094 6.190 6.018 6.048 108,853 -0.07(-1.07%)
Mar 03, 2005 6.237 6.294 6.047 6.113 198,882 -0.20(-3.17%)
Mar 02, 2005 6.418 6.456 6.285 6.313 112,282 -0.15(-2.36%)
Mar 01, 2005 6.332 6.466 6.266 6.466 120,710 +0.00(+0.00%)
Feb 28, 2005 6.485 6.561 6.323 6.466 168,087 -0.06(-0.88%)
Feb 25, 2005 6.513 6.628 6.504 6.523 85,284 -0.14(-2.14%)
Feb 24, 2005 6.628 6.666 6.475 6.666 110,800 -0.04(-0.57%)
Feb 23, 2005 6.751 6.856 6.570 6.704 140,674 +0.02(+0.28%)
Feb 22, 2005 6.809 6.885 6.590 6.685 131,499 -0.14(-2.09%)
Feb 18, 2005 6.875 6.875 6.675 6.828 166,087 -0.05(-0.69%)
Feb 17, 2005 7.037 7.113 6.837 6.875 225,255 -0.05(-0.69%)
Feb 16, 2005 6.713 7.189 6.713 6.923 820,046 +0.30(+4.45%)
Feb 15, 2005 6.542 6.675 6.380 6.628 115,075 +0.01(+0.14%)
Feb 14, 2005 6.694 6.799 6.599 6.618 95,235 -0.19(-2.80%)
Feb 11, 2005 6.894 6.894 6.656 6.809 98,362 -0.05(-0.69%)
Feb 10, 2005 6.828 6.942 6.713 6.856 141,156 +0.26(+3.90%)
Feb 09, 2005 6.828 6.828 6.570 6.599 91,055 -0.12(-1.84%)
Feb 08, 2005 6.761 6.847 6.656 6.723 142,893 -0.25(-3.55%)
Feb 07, 2005 6.780 6.970 6.761 6.970 123,197 +0.16(+2.38%)
Feb 04, 2005 6.818 6.885 6.742 6.809 50,696 +0.01(+0.14%)
Feb 03, 2005 6.570 6.847 6.551 6.799 86,850 +0.15(+2.29%)
Feb 02, 2005 6.742 6.780 6.570 6.647 71,030 -0.07(-0.99%)
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.