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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 8.702 8.702 8.359 8.368 167,871 -0.28(-3.20%)
Apr 27, 2017 8.779 8.826 8.597 8.645 151,984 -0.07(-0.77%)
Apr 26, 2017 8.483 8.755 8.378 8.712 203,838 +0.25(+2.93%)
Apr 25, 2017 8.416 8.884 8.349 8.464 326,768 +0.20(+2.42%)
Apr 24, 2017 8.283 8.302 8.168 8.263 156,189 +0.17(+2.12%)
Apr 21, 2017 8.244 8.321 8.025 8.092 138,152 -0.17(-2.08%)
Apr 20, 2017 8.197 8.302 8.147 8.263 190,626 +0.09(+1.05%)
Apr 19, 2017 8.082 8.220 8.025 8.178 200,289 +0.15(+1.90%)
Apr 18, 2017 7.968 8.034 7.882 8.025 80,116 +0.02(+0.24%)
Apr 17, 2017 7.939 8.073 7.891 8.006 103,695 +0.10(+1.21%)
Apr 13, 2017 7.910 7.958 7.815 7.910 159,955 +0.00(+0.00%)
Apr 12, 2017 8.082 8.101 7.882 7.910 104,384 -0.17(-2.13%)
Apr 11, 2017 8.015 8.197 7.891 8.082 132,563 +0.07(+0.83%)
Apr 10, 2017 8.254 8.305 7.996 8.015 156,842 -0.22(-2.67%)
Apr 07, 2017 8.025 8.244 7.996 8.235 176,195 +0.20(+2.49%)
Apr 06, 2017 7.958 8.073 7.901 8.034 199,075 +0.06(+0.72%)
Apr 05, 2017 8.158 8.283 7.910 7.977 234,149 -0.12(-1.53%)
Apr 04, 2017 8.130 8.283 8.011 8.101 209,038 -0.01(-0.12%)
Apr 03, 2017 8.321 8.359 8.082 8.111 204,704 -0.15(-1.85%)
Mar 31, 2017 8.158 8.378 8.092 8.263 374,905 +0.08(+0.93%)
Mar 30, 2017 8.015 8.235 7.910 8.187 323,457 +0.20(+2.51%)
Mar 29, 2017 8.006 8.187 7.891 7.987 133,852 -0.10(-1.30%)
Mar 28, 2017 8.063 8.143 7.996 8.092 165,241 +0.04(+0.47%)
Mar 27, 2017 7.882 8.082 7.748 8.053 171,218 +0.10(+1.32%)
Mar 24, 2017 7.910 8.197 7.863 7.949 127,579 +0.03(+0.36%)
Mar 23, 2017 7.872 8.034 7.796 7.920 197,750 +0.06(+0.73%)
Mar 22, 2017 7.786 7.987 7.748 7.863 147,134 +0.01(+0.12%)
Mar 21, 2017 8.283 8.292 7.844 7.853 204,745 -0.41(-4.97%)
Mar 20, 2017 8.445 8.445 8.254 8.263 209,164 -0.18(-2.15%)
Mar 17, 2017 7.968 8.531 7.968 8.445 548,092 +0.43(+5.36%)
Mar 16, 2017 7.872 8.120 7.872 8.015 204,366 +0.09(+1.08%)
Mar 15, 2017 7.949 8.049 7.853 7.929 188,500 +0.06(+0.73%)
Mar 14, 2017 8.025 8.106 7.853 7.872 212,966 -0.21(-2.60%)
Mar 13, 2017 7.977 8.197 7.901 8.082 303,745 +0.13(+1.68%)
Mar 10, 2017 7.891 8.053 7.882 7.949 304,903 +0.27(+3.54%)
Mar 09, 2017 7.786 7.863 7.653 7.677 313,282 -0.14(-1.77%)
Mar 08, 2017 7.863 7.937 7.748 7.815 333,430 -0.01(-0.12%)
Mar 07, 2017 8.034 8.111 7.720 7.824 559,663 +0.10(+1.36%)
Mar 06, 2017 8.082 8.178 7.586 7.720 1,184,284 -0.47(-5.71%)
Mar 03, 2017 8.120 8.559 7.891 8.187 2,689,779 -2.01(-19.74%)
Mar 02, 2017 10.46 10.71 10.16 10.20 386,673 -0.44(-4.13%)
Mar 01, 2017 10.60 10.75 10.40 10.64 193,302 +0.21(+2.01%)
Feb 28, 2017 10.90 10.97 10.30 10.43 357,656 -0.57(-5.20%)
Feb 27, 2017 10.83 11.05 10.69 11.00 398,502 +0.04(+0.35%)
Feb 24, 2017 11.04 11.18 10.86 10.96 237,685 -0.10(-0.95%)
Feb 23, 2017 11.12 11.25 10.94 11.07 409,335 -0.05(-0.43%)
Feb 22, 2017 11.13 11.31 10.43 11.12 222,558 -0.02(-0.17%)
Feb 21, 2017 11.09 11.19 10.92 11.14 301,025 +0.16(+1.43%)
Feb 17, 2017 10.98 10.98 10.98 0 +0.52(+4.97%)
Feb 16, 2017 10.03 10.48 10.03 10.46 281,216 +0.39(+3.89%)
Feb 15, 2017 10.11 10.25 9.931 10.07 205,889 -0.10(-1.03%)
Feb 14, 2017 10.07 10.30 9.981 10.17 265,092 +0.10(+1.04%)
Feb 13, 2017 10.01 10.15 9.981 10.07 232,731 +0.05(+0.48%)
Feb 10, 2017 9.933 10.12 9.866 10.02 229,919 +0.13(+1.35%)
Feb 09, 2017 9.943 10.07 9.781 9.886 261,586 +0.02(+0.19%)
Feb 08, 2017 9.838 9.914 9.704 9.866 146,688 +0.06(+0.58%)
Feb 07, 2017 10.04 10.11 9.800 9.809 117,509 -0.23(-2.28%)
Feb 06, 2017 10.08 10.17 10.02 10.04 82,151 -0.11(-1.04%)
Feb 03, 2017 9.809 10.18 9.809 10.14 213,187 +0.31(+3.20%)
Feb 02, 2017 9.790 9.847 9.657 9.828 361,605 +0.05(+0.49%)
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.