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 (%)
Nov 28, 2014 8.387 8.531 8.187 8.273 63,882 -0.12(-1.48%)
Nov 26, 2014 8.273 8.397 8.397 8.397 111,296 +0.14(+1.68%)
Nov 25, 2014 8.349 8.480 8.149 8.259 111,364 -0.06(-0.75%)
Nov 24, 2014 8.368 8.473 8.292 8.321 139,693 -0.06(-0.68%)
Nov 21, 2014 8.512 8.540 8.378 8.378 164,699 +0.02(+0.23%)
Nov 20, 2014 8.197 8.359 8.130 8.359 205,812 +0.13(+1.62%)
Nov 19, 2014 8.521 8.559 8.176 8.225 260,480 -0.33(-3.90%)
Nov 18, 2014 8.683 8.922 8.550 8.559 244,712 -0.11(-1.32%)
Nov 17, 2014 8.607 8.693 8.492 8.674 207,694 -0.10(-1.09%)
Nov 14, 2014 8.302 8.855 8.302 8.769 285,729 +0.49(+5.88%)
Nov 13, 2014 8.817 8.908 8.225 8.283 254,532 -0.53(-6.06%)
Nov 12, 2014 8.721 8.884 8.588 8.817 359,875 +0.05(+0.54%)
Nov 11, 2014 8.578 8.798 8.464 8.769 280,586 +0.21(+2.45%)
Nov 10, 2014 8.636 8.731 8.397 8.559 204,573 -0.10(-1.21%)
Nov 07, 2014 8.445 8.674 8.276 8.664 300,698 +0.22(+2.60%)
Nov 06, 2014 8.130 8.473 8.057 8.445 281,813 +0.34(+4.24%)
Nov 05, 2014 8.407 8.407 7.996 8.101 251,767 -0.21(-2.53%)
Nov 04, 2014 8.330 8.416 8.178 8.311 282,837 +0.09(+1.04%)
Nov 03, 2014 7.996 8.473 7.634 8.225 448,977 +0.19(+2.38%)
Oct 31, 2014 7.605 8.378 7.605 8.034 467,356 -0.06(-0.71%)
Oct 30, 2014 7.968 8.235 7.863 8.092 316,677 +0.11(+1.44%)
Oct 29, 2014 7.939 8.073 7.711 7.977 241,923 +0.03(+0.36%)
Oct 28, 2014 7.519 7.977 7.441 7.949 225,085 +0.51(+6.79%)
Oct 27, 2014 7.319 7.395 7.395 7.443 194,291 +0.05(+0.65%)
Oct 24, 2014 7.557 7.624 7.357 7.395 259,996 -0.12(-1.65%)
Oct 23, 2014 7.281 7.653 7.147 7.519 291,633 +0.33(+4.65%)
Oct 22, 2014 7.405 7.700 7.185 7.185 202,783 -0.23(-3.09%)
Oct 21, 2014 7.500 7.676 7.157 7.414 216,791 -0.02(-0.26%)
Oct 20, 2014 7.414 7.595 7.366 7.433 216,262 -0.02(-0.26%)
Oct 17, 2014 7.634 7.672 7.386 7.452 196,146 -0.06(-0.76%)
Oct 16, 2014 7.052 7.595 7.052 7.510 198,394 +0.34(+4.79%)
Oct 15, 2014 7.176 7.280 6.866 7.166 437,502 -0.12(-1.70%)
Oct 14, 2014 7.624 7.937 7.252 7.290 423,436 -0.21(-2.80%)
Oct 13, 2014 7.424 7.605 7.405 7.500 494,661 +0.09(+1.16%)
Oct 10, 2014 7.500 7.643 7.395 7.414 413,681 -0.13(-1.77%)
Oct 09, 2014 7.824 7.824 7.538 7.548 311,866 -0.28(-3.54%)
Oct 08, 2014 7.548 7.910 7.538 7.824 261,434 +0.26(+3.40%)
Oct 07, 2014 7.557 7.729 7.500 7.567 310,300 -0.07(-0.94%)
Oct 06, 2014 7.891 7.939 7.634 7.638 213,843 -0.25(-3.20%)
Oct 03, 2014 8.053 8.139 7.853 7.891 169,236 -0.08(-0.96%)
Oct 02, 2014 7.815 8.015 7.672 7.968 302,524 +0.18(+2.33%)
Oct 01, 2014 8.158 8.273 7.786 7.786 537,682 -0.40(-4.90%)
Sep 30, 2014 8.473 8.588 8.120 8.187 473,012 -0.32(-3.81%)
Sep 29, 2014 8.550 8.702 8.435 8.512 190,002 -0.12(-1.44%)
Sep 26, 2014 8.616 8.702 8.588 8.636 191,526 +0.02(+0.22%)
Sep 25, 2014 8.531 8.702 8.531 8.616 291,540 +0.04(+0.44%)
Sep 24, 2014 8.645 8.760 8.531 8.578 239,493 -0.08(-0.88%)
Sep 23, 2014 8.559 8.712 8.540 8.655 586,949 +0.04(+0.44%)
Sep 22, 2014 8.502 8.683 8.445 8.616 278,874 +0.08(+0.89%)
Sep 19, 2014 8.989 8.989 8.521 8.540 481,745 -0.43(-4.79%)
Sep 18, 2014 9.160 9.160 8.893 8.970 188,420 -0.17(-1.88%)
Sep 17, 2014 9.075 9.256 8.998 9.141 216,599 +0.04(+0.42%)
Sep 16, 2014 9.628 9.828 8.950 9.103 545,627 -0.10(-1.14%)
Sep 15, 2014 9.475 9.523 8.931 9.208 439,702 -0.30(-3.11%)
Sep 12, 2014 9.533 9.552 9.323 9.504 385,207 -0.05(-0.50%)
Sep 11, 2014 9.380 9.804 9.313 9.552 538,780 +0.08(+0.81%)
Sep 10, 2014 9.399 9.637 9.149 9.475 468,262 +0.07(+0.76%)
Sep 09, 2014 10.69 11.40 9.399 9.404 1,765,389 -1.27(-11.93%)
Sep 08, 2014 9.800 11.13 9.790 10.68 1,158,664 +0.89(+9.06%)
Sep 05, 2014 9.828 9.981 9.747 9.790 301,388 -0.07(-0.68%)
Sep 04, 2014 9.800 10.40 9.762 9.857 1,282,601 +0.10(+0.98%)
Sep 03, 2014 10.02 10.11 9.723 9.762 258,279 -0.22(-2.20%)
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.