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 (%)
Jul 29, 2005 5.449 5.496 5.363 5.449 40,264 -0.04(-0.70%)
Jul 28, 2005 5.639 5.678 5.468 5.487 67,797 -0.10(-1.71%)
Jul 27, 2005 5.725 5.725 5.582 5.582 61,705 -0.17(-2.99%)
Jul 26, 2005 5.782 5.821 5.649 5.754 142,731 +0.05(+0.84%)
Jul 25, 2005 5.744 5.754 5.487 5.706 100,578 -0.03(-0.50%)
Jul 22, 2005 5.458 5.754 5.439 5.735 181,495 +0.29(+5.25%)
Jul 21, 2005 5.363 5.515 5.286 5.449 92,023 +0.04(+0.71%)
Jul 20, 2005 5.391 5.410 5.220 5.410 64,586 +0.00(+0.00%)
Jul 19, 2005 5.344 5.477 5.344 5.410 65,403 +0.06(+1.07%)
Jul 18, 2005 5.391 5.431 5.344 5.353 94,255 -0.06(-1.06%)
Jul 15, 2005 5.429 5.429 5.305 5.410 39,154 -0.02(-0.35%)
Jul 14, 2005 5.439 5.468 5.382 5.429 46,779 +0.02(+0.35%)
Jul 13, 2005 5.449 5.458 5.344 5.410 50,321 -0.12(-2.24%)
Jul 12, 2005 5.515 5.582 5.458 5.534 47,103 +0.00(+0.00%)
Jul 11, 2005 5.363 5.534 5.305 5.534 91,758 +0.17(+3.20%)
Jul 08, 2005 5.172 5.391 5.172 5.363 58,227 +0.17(+3.31%)
Jul 07, 2005 5.153 5.200 5.134 5.191 57,533 -0.07(-1.27%)
Jul 06, 2005 5.105 5.258 5.095 5.258 26,750 +0.10(+2.04%)
Jul 05, 2005 5.134 5.220 5.134 5.153 18,025 -0.01(-0.18%)
Jul 01, 2005 5.067 5.220 5.067 5.162 35,631 +0.08(+1.50%)
Jun 30, 2005 5.134 5.153 5.048 5.086 23,600 -0.06(-1.11%)
Jun 29, 2005 5.105 5.200 5.067 5.143 38,655 +0.04(+0.75%)
Jun 28, 2005 4.838 5.153 4.800 5.105 144,438 +0.28(+5.73%)
Jun 27, 2005 4.943 5.029 4.647 4.828 165,451 -0.11(-2.32%)
Jun 24, 2005 5.239 5.239 4.933 4.943 70,182 -0.15(-3.00%)
Jun 23, 2005 5.105 5.248 5.095 5.095 43,761 -0.06(-1.11%)
Jun 22, 2005 5.057 5.200 5.057 5.153 55,615 +0.10(+1.89%)
Jun 21, 2005 5.172 5.191 5.057 5.057 51,822 -0.13(-2.57%)
Jun 20, 2005 5.095 5.258 5.095 5.191 56,985 +0.03(+0.55%)
Jun 17, 2005 4.981 5.391 4.971 5.162 200,130 +0.19(+3.84%)
Jun 16, 2005 4.914 5.048 4.895 4.971 74,820 +0.00(+0.00%)
Jun 15, 2005 4.990 5.000 4.924 4.971 73,359 +0.00(+0.00%)
Jun 14, 2005 5.000 5.095 4.876 4.971 187,936 -0.09(-1.70%)
Jun 13, 2005 5.029 5.095 4.981 5.057 76,914 -0.05(-0.93%)
Jun 10, 2005 5.124 5.181 5.086 5.105 59,735 -0.01(-0.19%)
Jun 09, 2005 5.210 5.277 5.057 5.115 114,662 -0.16(-3.07%)
Jun 08, 2005 5.296 5.371 5.258 5.277 41,059 -0.10(-1.78%)
Jun 07, 2005 5.410 5.487 5.344 5.372 73,984 -0.04(-0.71%)
Jun 06, 2005 5.468 5.468 5.357 5.410 96,937 +0.00(+0.00%)
Jun 03, 2005 5.296 5.620 5.296 5.410 107,583 +0.01(+0.18%)
Jun 02, 2005 5.477 5.544 5.334 5.401 142,337 -0.10(-1.91%)
Jun 01, 2005 5.592 5.649 5.477 5.506 71,540 -0.09(-1.54%)
May 31, 2005 5.506 5.678 5.449 5.592 81,946 -0.04(-0.68%)
May 27, 2005 5.592 5.630 5.420 5.630 136,185 +0.04(+0.68%)
May 26, 2005 5.534 5.649 5.534 5.592 43,066 -0.03(-0.51%)
May 25, 2005 5.630 5.782 5.553 5.620 68,915 -0.03(-0.51%)
May 24, 2005 5.620 5.716 5.601 5.649 116,117 +0.06(+1.02%)
May 23, 2005 5.544 5.639 5.544 5.592 77,866 +0.00(+0.00%)
May 20, 2005 5.592 5.630 5.372 5.592 106,333 -0.01(-0.17%)
May 19, 2005 5.592 5.630 5.544 5.601 98,717 +0.00(+0.00%)
May 18, 2005 5.544 5.630 5.506 5.601 84,677 +0.00(+0.00%)
May 17, 2005 5.601 5.630 5.573 5.601 38,390 -0.02(-0.34%)
May 16, 2005 5.668 5.697 5.573 5.620 88,824 -0.02(-0.34%)
May 13, 2005 5.592 5.668 5.534 5.639 84,935 +0.03(+0.51%)
May 12, 2005 5.697 5.706 5.534 5.611 107,998 -0.04(-0.68%)
May 11, 2005 5.639 5.725 5.592 5.649 62,634 +0.02(+0.34%)
May 10, 2005 5.496 5.697 5.496 5.630 105,563 +0.02(+0.36%)
May 09, 2005 5.630 5.678 5.506 5.610 110,146 -0.03(-0.52%)
May 06, 2005 5.344 5.668 5.344 5.639 87,348 +0.28(+5.16%)
May 05, 2005 5.239 5.410 5.239 5.363 122,264 +0.12(+2.37%)
May 04, 2005 5.210 5.305 5.048 5.239 180,412 +0.01(+0.18%)
May 03, 2005 5.200 5.315 5.134 5.229 75,578 +0.02(+0.37%)
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.