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

Immersion Corp (NQ: IMMR )

7.250 +0.070 (+0.97%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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, 2007 10.07 10.34 9.818 9.922 295,244 -0.19(-1.88%)
Apr 27, 2007 9.922 10.16 9.808 10.11 214,222 +0.21(+2.12%)
Apr 26, 2007 9.999 10.13 9.903 9.903 198,369 -0.03(-0.29%)
Apr 25, 2007 9.599 9.979 9.475 9.932 280,808 +0.31(+3.27%)
Apr 24, 2007 9.665 9.665 9.532 9.618 118,414 -0.03(-0.28%)
Apr 23, 2007 9.541 9.722 9.475 9.644 193,275 +0.09(+0.98%)
Apr 20, 2007 9.522 9.637 9.503 9.551 154,664 +0.03(+0.30%)
Apr 19, 2007 9.427 9.665 9.341 9.522 227,983 +0.00(+0.00%)
Apr 18, 2007 9.713 9.780 9.475 9.522 299,919 -0.23(-2.34%)
Apr 17, 2007 9.865 9.894 9.665 9.751 348,667 -0.17(-1.73%)
Apr 16, 2007 9.808 9.970 9.656 9.922 311,102 +0.10(+0.97%)
Apr 13, 2007 9.294 9.827 9.189 9.827 1,002,679 +0.50(+5.41%)
Apr 12, 2007 8.742 9.332 8.675 9.322 512,801 +0.55(+6.30%)
Apr 11, 2007 8.818 8.837 8.704 8.770 146,175 -0.05(-0.54%)
Apr 10, 2007 8.704 8.884 8.665 8.818 143,366 +0.07(+0.76%)
Apr 09, 2007 9.018 9.018 8.665 8.751 217,500 -0.20(-2.29%)
Apr 05, 2007 8.761 8.989 8.732 8.956 168,841 +0.20(+2.23%)
Apr 04, 2007 8.704 8.761 8.646 8.761 167,123 +0.09(+0.99%)
Apr 03, 2007 8.694 8.732 8.556 8.675 117,487 +0.00(+0.00%)
Apr 02, 2007 8.618 8.808 8.618 8.675 190,166 +0.09(+1.00%)
Mar 30, 2007 8.465 8.646 8.380 8.589 205,525 +0.15(+1.81%)
Mar 29, 2007 8.427 8.542 8.399 8.437 126,423 +0.00(+0.00%)
Mar 28, 2007 8.389 8.589 8.370 8.437 182,063 +0.05(+0.57%)
Mar 27, 2007 8.656 8.656 8.380 8.389 176,922 -0.24(-2.76%)
Mar 26, 2007 8.504 8.665 8.370 8.627 226,193 +0.13(+1.57%)
Mar 23, 2007 8.618 8.618 8.389 8.494 141,016 -0.11(-1.33%)
Mar 22, 2007 8.523 8.646 8.484 8.608 397,981 +0.09(+1.01%)
Mar 21, 2007 8.389 8.551 8.265 8.523 299,781 +0.10(+1.24%)
Mar 20, 2007 8.361 8.494 8.294 8.418 271,930 +0.06(+0.68%)
Mar 19, 2007 8.256 8.399 8.104 8.361 376,813 +0.18(+2.21%)
Mar 16, 2007 8.161 8.199 7.999 8.180 283,836 +0.05(+0.59%)
Mar 15, 2007 8.151 8.342 8.085 8.132 190,407 -0.10(-1.27%)
Mar 14, 2007 8.046 8.237 7.932 8.237 496,948 -0.02(-0.23%)
Mar 13, 2007 8.437 8.475 8.132 8.256 473,641 -0.18(-2.14%)
Mar 12, 2007 8.237 8.475 8.113 8.437 478,165 +0.33(+4.11%)
Mar 09, 2007 8.456 8.475 7.999 8.104 694,551 -0.32(-3.84%)
Mar 08, 2007 8.475 8.551 8.342 8.427 535,057 -0.10(-1.23%)
Mar 07, 2007 8.465 8.665 8.380 8.532 667,265 -0.02(-0.22%)
Mar 06, 2007 8.856 8.856 8.427 8.551 1,005,714 -0.06(-0.66%)
Mar 05, 2007 8.094 8.761 7.951 8.608 2,285,292 +0.53(+6.60%)
Mar 02, 2007 9.075 9.427 7.923 8.075 10,199,268 +1.19(+17.29%)
Mar 01, 2007 7.104 7.123 6.856 6.885 808,094 -0.07(-0.96%)
Feb 28, 2007 6.761 7.247 6.732 6.951 178,877 +0.14(+2.10%)
Feb 27, 2007 7.132 7.132 6.713 6.809 191,418 -0.34(-4.79%)
Feb 26, 2007 7.199 7.218 7.056 7.151 114,442 -0.07(-0.92%)
Feb 23, 2007 7.142 7.218 7.009 7.218 149,202 +0.05(+0.66%)
Feb 22, 2007 7.075 7.199 6.961 7.170 105,884 +0.12(+1.76%)
Feb 21, 2007 7.104 7.123 6.913 7.047 128,341 -0.03(-0.40%)
Feb 20, 2007 6.904 7.332 6.894 7.075 365,916 +0.24(+3.48%)
Feb 16, 2007 6.780 6.856 6.742 6.837 113,524 +0.08(+1.13%)
Feb 15, 2007 6.570 6.885 6.570 6.761 86,582 +0.18(+2.75%)
Feb 14, 2007 6.704 6.761 6.466 6.580 159,063 -0.12(-1.85%)
Feb 13, 2007 6.751 6.847 6.685 6.704 149,802 -0.02(-0.28%)
Feb 12, 2007 6.809 6.856 6.704 6.723 61,098 -0.14(-2.08%)
Feb 09, 2007 6.885 7.142 6.837 6.866 166,977 -0.28(-3.87%)
Feb 08, 2007 6.723 7.247 6.685 7.142 300,284 +0.45(+6.69%)
Feb 07, 2007 6.723 6.723 6.656 6.694 58,113 -0.01(-0.14%)
Feb 06, 2007 6.704 6.732 6.675 6.704 52,841 +0.03(+0.43%)
Feb 05, 2007 6.685 6.732 6.675 6.675 24,127 -0.05(-0.71%)
Feb 02, 2007 6.742 6.770 6.666 6.723 82,826 +0.02(+0.28%)
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.