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 31, 2016 5.763 6.183 5.763 6.107 367,479 +0.36(+6.31%)
May 27, 2016 5.716 5.744 5.744 5.744 286,625 +0.04(+0.67%)
May 26, 2016 5.887 5.935 5.706 5.706 239,049 -0.18(-3.08%)
May 25, 2016 5.964 6.035 5.754 5.887 194,134 -0.05(-0.80%)
May 24, 2016 5.964 6.011 5.887 5.935 215,463 +0.03(+0.48%)
May 23, 2016 5.830 6.050 5.830 5.907 307,209 +0.07(+1.14%)
May 20, 2016 5.773 5.945 5.744 5.840 196,198 +0.10(+1.66%)
May 19, 2016 5.840 5.916 5.639 5.744 306,131 -0.12(-2.11%)
May 18, 2016 5.821 5.954 5.773 5.868 224,101 +0.01(+0.16%)
May 17, 2016 6.183 6.221 5.814 5.859 401,203 -0.35(-5.68%)
May 16, 2016 5.964 6.269 5.964 6.212 211,143 +0.28(+4.66%)
May 13, 2016 5.907 6.050 5.868 5.935 295,048 +0.01(+0.16%)
May 12, 2016 6.116 6.164 5.868 5.926 451,867 -0.17(-2.82%)
May 11, 2016 6.136 6.279 6.078 6.097 210,130 -0.04(-0.62%)
May 10, 2016 6.307 6.307 6.116 6.136 244,403 -0.11(-1.83%)
May 09, 2016 6.470 6.479 6.174 6.250 499,828 -0.25(-3.82%)
May 06, 2016 6.555 6.908 6.269 6.498 869,715 -0.44(-6.33%)
May 05, 2016 6.832 7.013 6.708 6.937 289,089 +0.17(+2.54%)
May 04, 2016 6.803 7.013 6.737 6.765 154,438 -0.09(-1.25%)
May 03, 2016 6.908 6.966 6.775 6.851 159,122 -0.15(-2.18%)
May 02, 2016 7.004 7.023 6.870 7.004 277,105 +0.03(+0.41%)
Apr 29, 2016 7.099 7.099 6.947 6.975 124,357 -0.12(-1.75%)
Apr 28, 2016 7.242 7.357 7.090 7.099 139,251 -0.15(-2.11%)
Apr 27, 2016 7.281 7.319 7.157 7.252 136,715 +0.03(+0.40%)
Apr 26, 2016 7.376 7.414 7.176 7.223 220,924 -0.13(-1.82%)
Apr 25, 2016 7.548 7.605 7.319 7.357 192,880 -0.21(-2.77%)
Apr 22, 2016 7.548 7.662 7.448 7.567 224,921 +0.05(+0.63%)
Apr 21, 2016 7.605 7.699 7.357 7.519 267,429 -0.09(-1.13%)
Apr 20, 2016 7.748 7.805 7.462 7.605 117,316 -0.11(-1.48%)
Apr 19, 2016 7.739 7.929 7.538 7.720 258,029 -0.01(-0.12%)
Apr 18, 2016 7.882 7.901 7.615 7.729 259,959 -0.05(-0.61%)
Apr 15, 2016 7.672 7.882 7.653 7.777 255,740 +0.05(+0.62%)
Apr 14, 2016 7.758 7.844 7.653 7.729 146,940 -0.07(-0.86%)
Apr 13, 2016 7.586 7.844 7.500 7.796 449,601 +0.24(+3.16%)
Apr 12, 2016 7.300 7.586 7.300 7.557 359,087 +0.22(+2.99%)
Apr 11, 2016 7.424 7.519 7.283 7.338 356,749 -0.02(-0.26%)
Apr 08, 2016 7.510 7.519 7.309 7.357 439,116 -0.03(-0.39%)
Apr 07, 2016 7.433 7.557 7.366 7.386 209,664 -0.08(-1.02%)
Apr 06, 2016 7.510 7.595 7.395 7.462 284,992 -0.05(-0.64%)
Apr 05, 2016 7.548 7.748 7.419 7.510 214,588 -0.11(-1.50%)
Apr 04, 2016 7.824 7.848 7.553 7.624 248,861 -0.14(-1.84%)
Apr 01, 2016 7.824 7.844 7.624 7.767 305,547 -0.11(-1.45%)
Mar 31, 2016 7.987 8.120 7.853 7.882 156,057 -0.08(-0.96%)
Mar 30, 2016 8.130 8.197 7.910 7.958 144,588 -0.10(-1.18%)
Mar 29, 2016 7.729 8.139 7.672 8.053 308,490 +0.28(+3.56%)
Mar 28, 2016 7.815 7.891 7.700 7.777 185,989 -0.03(-0.37%)
Mar 24, 2016 7.700 7.805 7.805 7.805 72,416 +0.03(+0.37%)
Mar 23, 2016 7.949 7.949 7.661 7.777 174,021 -0.18(-2.28%)
Mar 22, 2016 7.929 8.034 7.853 7.958 94,962 -0.05(-0.60%)
Mar 21, 2016 7.910 8.092 7.844 8.006 174,418 +0.03(+0.36%)
Mar 18, 2016 8.206 8.292 7.891 7.977 419,561 -0.18(-2.22%)
Mar 17, 2016 7.929 8.292 7.929 8.158 247,248 +0.17(+2.15%)
Mar 16, 2016 7.777 8.006 7.691 7.987 182,148 +0.21(+2.70%)
Mar 15, 2016 7.891 8.006 7.700 7.777 230,186 -0.14(-1.81%)
Mar 14, 2016 7.968 8.006 7.882 7.920 221,870 -0.06(-0.72%)
Mar 11, 2016 7.863 7.977 7.648 7.977 390,443 +0.17(+2.20%)
Mar 10, 2016 8.111 8.111 7.624 7.805 584,057 -0.27(-3.31%)
Mar 09, 2016 8.015 8.149 7.958 8.073 334,577 -0.01(-0.12%)
Mar 08, 2016 8.283 8.588 8.034 8.082 313,903 -0.59(-6.82%)
Mar 07, 2016 8.244 8.826 7.991 8.674 204,552 +0.43(+5.21%)
Mar 04, 2016 7.920 8.636 7.634 8.244 376,325 -0.10(-1.14%)
Mar 03, 2016 8.187 8.394 8.158 8.340 216,377 +0.09(+1.04%)
Mar 02, 2016 8.578 8.741 8.130 8.254 459,659 -0.33(-3.89%)
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.