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 (%)
Jan 31, 2012 5.420 5.468 5.277 5.372 67,432 +0.00(+0.00%)
Jan 30, 2012 5.372 5.439 5.324 5.372 39,201 -0.06(-1.05%)
Jan 27, 2012 5.401 5.449 5.324 5.429 61,948 +0.00(+0.00%)
Jan 26, 2012 5.525 5.525 5.372 5.429 100,656 -0.07(-1.22%)
Jan 25, 2012 5.315 5.611 5.305 5.496 100,992 +0.15(+2.86%)
Jan 24, 2012 5.210 5.372 5.191 5.344 62,427 +0.10(+2.00%)
Jan 23, 2012 5.344 5.363 5.239 5.239 44,887 -0.14(-2.66%)
Jan 20, 2012 5.344 5.496 5.229 5.382 55,630 +0.02(+0.36%)
Jan 19, 2012 5.258 5.458 5.258 5.363 68,284 +0.07(+1.26%)
Jan 18, 2012 5.220 5.305 5.162 5.296 49,996 +0.05(+0.91%)
Jan 17, 2012 5.391 5.391 5.220 5.248 86,040 -0.10(-1.96%)
Jan 13, 2012 5.391 5.391 5.267 5.353 64,802 -0.11(-2.09%)
Jan 12, 2012 5.458 5.515 5.353 5.468 40,136 +0.02(+0.35%)
Jan 11, 2012 5.420 5.458 5.296 5.449 54,381 -0.02(-0.35%)
Jan 10, 2012 5.334 5.524 5.315 5.468 110,575 +0.22(+4.18%)
Jan 09, 2012 5.153 5.372 5.072 5.248 79,203 +0.13(+2.61%)
Jan 06, 2012 5.048 5.134 4.962 5.115 50,510 +0.08(+1.52%)
Jan 05, 2012 5.010 5.095 4.971 5.038 90,260 +0.00(+0.00%)
Jan 04, 2012 5.010 5.115 4.847 5.038 87,597 +0.10(+1.93%)
Dec 30, 2011 4.657 5.057 4.590 4.943 114,915 +0.29(+6.15%)
Dec 29, 2011 4.561 4.704 4.456 4.657 249,048 +0.07(+1.46%)
Dec 28, 2011 4.513 4.685 4.466 4.590 188,312 +0.07(+1.48%)
Dec 27, 2011 4.742 4.838 4.485 4.523 292,368 -0.28(-5.77%)
Dec 23, 2011 4.876 4.876 4.781 4.800 128,455 -0.10(-2.14%)
Dec 21, 2011 4.876 4.952 4.838 4.905 99,367 -0.01(-0.19%)
Dec 20, 2011 4.838 4.962 4.809 4.914 173,553 +0.17(+3.62%)
Dec 19, 2011 5.191 5.248 4.723 4.742 216,853 -0.42(-8.13%)
Dec 16, 2011 5.410 5.506 5.105 5.162 184,316 -0.20(-3.74%)
Dec 15, 2011 5.477 5.496 5.305 5.363 92,900 -0.03(-0.53%)
Dec 14, 2011 5.391 5.442 5.248 5.391 102,778 -0.05(-0.88%)
Dec 13, 2011 5.678 5.763 5.391 5.439 79,172 -0.18(-3.23%)
Dec 12, 2011 5.592 5.837 5.487 5.620 93,743 -0.10(-1.67%)
Dec 09, 2011 5.487 5.763 5.487 5.716 126,660 +0.26(+4.72%)
Dec 08, 2011 5.649 5.658 5.410 5.458 112,710 -0.24(-4.19%)
Dec 07, 2011 5.668 5.821 5.651 5.697 70,761 -0.02(-0.33%)
Dec 06, 2011 5.792 5.830 5.678 5.716 92,077 -0.08(-1.32%)
Dec 05, 2011 5.802 5.916 5.725 5.792 115,426 +0.11(+2.02%)
Dec 02, 2011 5.859 5.859 5.658 5.678 78,395 -0.08(-1.33%)
Dec 01, 2011 5.773 5.878 5.725 5.754 104,837 -0.05(-0.82%)
Nov 30, 2011 5.782 5.830 5.680 5.802 239,621 +0.23(+4.11%)
Nov 29, 2011 5.544 5.754 5.429 5.573 179,608 +0.03(+0.52%)
Nov 28, 2011 5.334 5.553 5.267 5.544 229,728 +0.33(+6.41%)
Nov 25, 2011 5.220 5.458 5.181 5.210 94,817 -0.01(-0.18%)
Nov 23, 2011 5.305 5.353 5.172 5.220 123,854 -0.15(-2.84%)
Nov 22, 2011 5.429 5.630 5.353 5.372 130,083 -0.06(-1.05%)
Nov 21, 2011 5.553 5.706 5.382 5.429 204,751 -0.28(-4.85%)
Nov 18, 2011 5.639 5.744 5.468 5.706 152,568 +0.07(+1.18%)
Nov 17, 2011 5.639 5.716 5.506 5.639 167,559 -0.01(-0.17%)
Nov 16, 2011 5.095 5.754 5.086 5.649 281,231 +0.50(+9.63%)
Nov 15, 2011 5.115 5.239 5.029 5.153 257,182 +0.03(+0.56%)
Nov 14, 2011 5.210 5.582 5.115 5.124 207,245 -0.12(-2.36%)
Nov 11, 2011 4.723 5.315 4.666 5.248 678,267 +0.61(+13.17%)
Nov 10, 2011 4.914 5.019 4.609 4.637 335,148 -0.17(-3.57%)
Nov 09, 2011 5.038 5.172 4.771 4.809 316,502 -0.39(-7.52%)
Nov 08, 2011 5.258 5.305 5.124 5.200 591,218 -0.01(-0.18%)
Nov 07, 2011 5.821 5.916 5.105 5.210 398,259 -0.64(-10.93%)
Nov 04, 2011 6.574 6.574 5.773 5.849 454,386 -1.10(-15.80%)
Nov 03, 2011 6.584 6.966 6.336 6.947 179,675 +0.48(+7.37%)
Nov 02, 2011 6.164 6.489 6.145 6.470 122,874 +0.44(+7.28%)
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.