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

Immersion Corp (NQ: IMMR )

8.950 +0.270 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 6.861 6.908 6.727 6.889 65,860 +0.02(+0.28%)
Oct 28, 2005 6.966 6.994 6.679 6.870 71,327 -0.06(-0.83%)
Oct 27, 2005 7.157 7.157 6.870 6.928 108,734 -0.10(-1.36%)
Oct 26, 2005 6.985 7.090 6.937 7.023 96,941 -0.03(-0.41%)
Oct 25, 2005 6.956 7.061 6.908 7.052 101,627 +0.10(+1.37%)
Oct 24, 2005 6.937 7.128 6.913 6.956 128,149 +0.01(+0.14%)
Oct 21, 2005 6.985 7.061 6.918 6.947 82,663 -0.02(-0.27%)
Oct 20, 2005 6.937 7.080 6.918 6.966 74,926 +0.02(+0.27%)
Oct 19, 2005 6.899 7.013 6.832 6.947 100,727 -0.04(-0.55%)
Oct 18, 2005 6.994 7.023 6.870 6.985 128,934 -0.01(-0.14%)
Oct 17, 2005 7.080 7.080 6.870 6.994 426,134 +0.20(+2.95%)
Oct 14, 2005 6.508 6.794 6.384 6.794 316,359 +0.37(+5.79%)
Oct 13, 2005 6.011 6.517 5.830 6.422 177,308 +0.34(+5.65%)
Oct 12, 2005 6.279 6.279 5.916 6.078 58,635 -0.14(-2.30%)
Oct 11, 2005 6.288 6.498 6.155 6.221 61,610 -0.10(-1.51%)
Oct 10, 2005 6.212 6.373 6.212 6.317 53,472 +0.09(+1.38%)
Oct 07, 2005 6.345 6.450 6.145 6.231 109,631 -0.16(-2.54%)
Oct 06, 2005 6.508 6.527 6.393 6.393 71,792 -0.12(-1.90%)
Oct 05, 2005 6.565 6.660 6.489 6.517 55,044 -0.07(-1.01%)
Oct 04, 2005 6.574 6.765 6.326 6.584 208,426 +0.01(+0.15%)
Oct 03, 2005 6.670 6.679 6.511 6.574 80,391 -0.11(-1.71%)
Sep 30, 2005 6.794 6.794 6.632 6.689 120,995 -0.09(-1.27%)
Sep 29, 2005 6.679 6.803 6.582 6.775 320,852 +0.22(+3.35%)
Sep 28, 2005 6.670 6.670 6.393 6.555 285,399 -0.08(-1.15%)
Sep 27, 2005 6.202 6.660 6.059 6.632 501,679 +0.49(+7.92%)
Sep 26, 2005 6.097 6.193 6.031 6.145 263,122 +0.11(+1.90%)
Sep 23, 2005 6.031 6.069 5.897 6.031 259,043 +0.11(+1.94%)
Sep 22, 2005 5.916 5.964 5.620 5.916 283,786 -0.01(-0.16%)
Sep 21, 2005 5.563 5.935 5.563 5.926 535,736 +0.39(+7.07%)
Sep 20, 2005 5.496 5.582 5.401 5.534 55,488 -0.05(-0.85%)
Sep 19, 2005 5.563 5.601 5.468 5.582 29,867 +0.01(+0.17%)
Sep 16, 2005 5.687 5.782 5.191 5.573 199,677 +0.06(+1.04%)
Sep 15, 2005 5.525 5.553 5.468 5.515 70,068 +0.00(+0.00%)
Sep 14, 2005 5.534 5.573 5.477 5.515 93,690 -0.01(-0.17%)
Sep 13, 2005 5.344 5.534 5.344 5.525 92,972 +0.18(+3.39%)
Sep 12, 2005 5.220 5.391 5.220 5.344 39,759 +0.12(+2.38%)
Sep 09, 2005 5.115 5.305 5.115 5.220 74,448 +0.07(+1.30%)
Sep 08, 2005 5.220 5.248 5.153 5.153 69,127 -0.10(-1.82%)
Sep 07, 2005 5.239 5.267 5.200 5.248 73,227 +0.01(+0.18%)
Sep 06, 2005 5.324 5.429 5.156 5.239 102,045 -0.13(-2.49%)
Sep 02, 2005 5.363 5.420 5.301 5.372 48,464 -0.06(-1.05%)
Sep 01, 2005 5.410 5.439 5.382 5.429 65,564 +0.05(+0.89%)
Aug 31, 2005 5.172 5.410 5.172 5.382 35,966 +0.09(+1.62%)
Aug 30, 2005 5.115 5.372 5.115 5.296 80,491 +0.10(+1.83%)
Aug 29, 2005 5.105 5.239 5.105 5.200 75,256 -0.02(-0.37%)
Aug 26, 2005 5.258 5.315 5.105 5.220 61,322 -0.03(-0.55%)
Aug 25, 2005 5.267 5.344 5.239 5.248 58,526 -0.01(-0.16%)
Aug 24, 2005 5.076 5.258 5.057 5.257 73,492 +0.17(+3.36%)
Aug 23, 2005 5.200 5.258 4.990 5.086 196,626 -0.15(-2.91%)
Aug 22, 2005 5.210 5.277 5.162 5.239 69,082 +0.00(+0.00%)
Aug 19, 2005 5.239 5.344 5.239 5.239 41,370 -0.04(-0.72%)
Aug 18, 2005 5.286 5.391 5.258 5.277 78,333 -0.08(-1.43%)
Aug 17, 2005 5.553 5.553 5.344 5.353 47,413 -0.11(-2.09%)
Aug 16, 2005 5.439 5.544 5.439 5.468 60,763 -0.04(-0.69%)
Aug 15, 2005 5.458 5.592 5.458 5.506 72,511 +0.00(+0.00%)
Aug 12, 2005 5.553 5.668 5.344 5.506 126,699 -0.19(-3.35%)
Aug 11, 2005 5.658 5.716 5.639 5.697 83,912 +0.03(+0.51%)
Aug 10, 2005 5.620 5.725 5.553 5.668 87,836 +0.10(+1.71%)
Aug 09, 2005 5.477 5.639 5.477 5.573 23,761 +0.09(+1.57%)
Aug 08, 2005 5.630 5.639 5.449 5.487 50,619 -0.12(-2.21%)
Aug 05, 2005 5.573 5.620 5.563 5.611 24,043 +0.08(+1.38%)
Aug 04, 2005 5.487 5.620 5.487 5.534 51,237 -0.01(-0.17%)
Aug 03, 2005 5.449 5.630 5.449 5.544 76,730 +0.04(+0.69%)
Aug 02, 2005 5.458 5.553 5.410 5.506 37,468 +0.01(+0.17%)
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.