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 (%)
May 28, 2010 5.229 5.200 5.019 5.067 55,736 -0.16(-3.10%)
May 27, 2010 5.067 5.229 4.943 5.229 116,174 +0.29(+5.79%)
May 26, 2010 4.962 5.105 4.914 4.943 119,840 +0.01(+0.19%)
May 25, 2010 4.971 4.971 4.638 4.933 107,475 -0.18(-3.54%)
May 24, 2010 5.000 5.153 4.943 5.115 171,883 +0.12(+2.49%)
May 21, 2010 4.513 5.031 4.513 4.990 246,940 +0.39(+8.51%)
May 20, 2010 4.637 4.833 4.571 4.599 284,907 -0.27(-5.49%)
May 19, 2010 4.809 4.924 4.714 4.866 193,765 +0.02(+0.39%)
May 18, 2010 5.000 5.010 4.771 4.847 1,481,713 -0.12(-2.50%)
May 17, 2010 4.962 4.990 4.819 4.971 107,031 +0.04(+0.77%)
May 14, 2010 5.010 5.010 4.781 4.933 125,552 -0.10(-1.90%)
May 13, 2010 5.286 5.344 4.981 5.029 127,656 -0.29(-5.39%)
May 12, 2010 5.124 5.363 5.124 5.315 121,760 +0.19(+3.72%)
May 11, 2010 5.248 5.305 4.981 5.124 110,491 +0.02(+0.37%)
May 10, 2010 5.124 5.439 4.857 5.105 244,059 +0.48(+10.31%)
May 07, 2010 5.286 5.286 4.485 4.628 244,167 -0.24(-4.90%)
May 06, 2010 5.095 5.210 3.340 4.866 327,108 -0.27(-5.20%)
May 05, 2010 5.086 5.210 4.914 5.134 104,405 +0.09(+1.70%)
May 04, 2010 5.210 5.210 5.000 5.048 175,602 -0.24(-4.51%)
May 03, 2010 5.344 5.372 5.105 5.286 180,321 -0.06(-1.07%)
Apr 30, 2010 5.649 5.649 5.334 5.344 209,950 -0.32(-5.72%)
Apr 29, 2010 5.716 5.725 5.563 5.668 127,768 -0.03(-0.50%)
Apr 28, 2010 5.601 5.744 5.296 5.697 118,840 +0.10(+1.88%)
Apr 27, 2010 5.811 5.830 5.525 5.592 153,990 -0.22(-3.78%)
Apr 26, 2010 5.725 5.878 5.725 5.811 63,639 +0.07(+1.16%)
Apr 23, 2010 5.697 5.897 5.601 5.744 148,387 +0.04(+0.67%)
Apr 22, 2010 5.620 5.725 5.458 5.706 77,941 +0.02(+0.34%)
Apr 21, 2010 5.573 5.821 5.534 5.687 129,019 +0.13(+2.41%)
Apr 20, 2010 5.449 5.563 5.334 5.553 75,304 +0.10(+1.93%)
Apr 19, 2010 5.487 5.592 5.296 5.449 143,448 -0.06(-1.04%)
Apr 16, 2010 5.630 5.630 5.459 5.506 170,396 -0.11(-2.04%)
Apr 15, 2010 5.525 5.868 5.477 5.620 368,504 +0.07(+1.20%)
Apr 14, 2010 5.315 5.553 5.305 5.553 101,791 +0.18(+3.37%)
Apr 13, 2010 5.515 5.515 5.344 5.372 106,085 -0.12(-2.26%)
Apr 12, 2010 5.620 5.620 5.458 5.496 115,553 -0.08(-1.37%)
Apr 09, 2010 5.658 5.678 5.487 5.573 138,274 -0.06(-1.02%)
Apr 08, 2010 5.334 5.725 5.248 5.630 390,359 +0.39(+7.47%)
Apr 07, 2010 5.620 5.620 5.229 5.239 217,910 -0.31(-5.51%)
Apr 06, 2010 5.620 5.620 5.410 5.544 187,663 -0.08(-1.36%)
Apr 05, 2010 5.382 5.754 5.258 5.620 307,107 +0.29(+5.37%)
Apr 01, 2010 4.857 5.334 5.334 5.334 646,506 +0.56(+11.80%)
Mar 31, 2010 4.532 4.876 4.532 4.771 830,653 +0.49(+11.36%)
Mar 30, 2010 4.151 4.284 4.103 4.284 188,182 +0.13(+3.22%)
Mar 29, 2010 4.151 4.199 4.055 4.151 62,230 +0.00(+0.00%)
Mar 26, 2010 3.989 4.151 3.989 4.151 70,981 +0.20(+5.07%)
Mar 25, 2010 4.055 4.160 3.950 3.950 45,974 -0.10(-2.36%)
Mar 24, 2010 4.160 4.237 4.036 4.046 69,752 -0.13(-3.20%)
Mar 23, 2010 4.227 4.227 4.132 4.179 55,183 -0.04(-0.91%)
Mar 22, 2010 4.055 4.246 3.950 4.218 87,337 +0.14(+3.51%)
Mar 19, 2010 4.055 4.074 3.912 4.074 132,131 +0.05(+1.18%)
Mar 18, 2010 4.055 4.122 4.017 4.027 72,673 -0.07(-1.63%)
Mar 17, 2010 4.189 4.275 4.055 4.094 163,335 -0.10(-2.28%)
Mar 16, 2010 4.303 4.323 4.132 4.189 75,274 -0.13(-3.09%)
Mar 15, 2010 4.313 4.370 4.294 4.323 52,359 -0.04(-0.88%)
Mar 12, 2010 4.447 4.447 4.294 4.361 59,353 -0.09(-1.93%)
Mar 11, 2010 4.418 4.447 4.323 4.447 95,781 +0.01(+0.22%)
Mar 10, 2010 4.380 4.466 4.380 4.437 125,824 +0.05(+1.09%)
Mar 09, 2010 4.294 4.466 4.294 4.389 113,450 +0.04(+0.88%)
Mar 08, 2010 4.389 4.428 4.342 4.351 47,703 -0.06(-1.30%)
Mar 05, 2010 4.303 4.418 4.246 4.408 126,784 +0.10(+2.21%)
Mar 04, 2010 4.342 4.389 4.237 4.313 70,557 -0.01(-0.22%)
Mar 03, 2010 4.170 4.332 4.055 4.323 120,655 +0.16(+3.90%)
Mar 02, 2010 4.055 4.179 3.989 4.160 151,630 +0.10(+2.35%)
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.