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

Immersion Corp (NQ: IMMR )

8.895 +0.215 (+2.48%)
Streaming Delayed Price Updated: 3:19 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 (%)
Apr 30, 2002 2.433 2.467 2.147 2.252 105,323 -0.28(-10.94%)
Apr 29, 2002 2.576 2.624 2.386 2.529 24,418 -0.10(-3.64%)
Apr 26, 2002 2.395 2.624 2.071 2.624 165,373 +0.29(+12.25%)
Apr 25, 2002 2.615 2.672 2.338 2.338 73,988 -0.28(-10.58%)
Apr 24, 2002 2.691 2.815 2.595 2.615 36,889 -0.08(-2.84%)
Apr 23, 2002 2.853 2.853 2.672 2.691 20,750 -0.07(-2.42%)
Apr 22, 2002 2.824 2.824 2.624 2.758 20,750 -0.07(-2.37%)
Apr 19, 2002 2.863 2.910 2.824 2.824 14,147 +0.00(+0.00%)
Apr 18, 2002 3.053 3.101 2.805 2.824 26,828 +0.01(+0.34%)
Apr 17, 2002 2.987 3.043 2.815 2.815 23,684 -0.14(-4.84%)
Apr 16, 2002 3.011 3.044 2.939 2.958 17,082 -0.05(-1.74%)
Apr 15, 2002 3.025 3.053 2.929 3.011 20,121 -0.04(-1.41%)
Apr 12, 2002 2.996 3.082 2.996 3.053 24,942 +0.05(+1.59%)
Apr 11, 2002 3.053 3.101 2.958 3.006 12,575 -0.05(-1.56%)
Apr 10, 2002 3.073 3.149 3.053 3.053 15,719 -0.10(-3.03%)
Apr 09, 2002 3.101 3.149 3.008 3.149 20,750 +0.05(+1.54%)
Apr 08, 2002 3.149 3.244 3.063 3.101 13,204 -0.24(-7.14%)
Apr 05, 2002 3.435 3.435 3.015 3.340 231,291 -0.03(-0.85%)
Apr 04, 2002 2.815 3.435 2.815 3.368 293,228 +0.51(+17.67%)
Apr 03, 2002 2.815 2.929 2.767 2.863 94,948 -0.05(-1.64%)
Apr 02, 2002 2.815 2.929 2.672 2.910 66,861 +0.12(+4.45%)
Apr 01, 2002 2.767 2.824 2.624 2.786 38,251 +0.02(+0.69%)
Mar 29, 2002 2.963 2.963 2.767 2.767 67,595 +0.00(+0.00%)
Mar 28, 2002 2.963 2.963 2.767 2.767 67,595 -0.12(-4.29%)
Mar 27, 2002 2.863 2.968 2.815 2.891 62,460 +0.03(+1.00%)
Mar 26, 2002 3.043 3.101 2.863 2.863 65,604 -0.19(-6.25%)
Mar 25, 2002 3.044 3.053 2.958 3.053 42,443 +0.05(+1.59%)
Mar 22, 2002 2.958 3.015 2.863 3.006 57,953 +0.12(+4.30%)
Mar 21, 2002 2.815 3.006 2.815 2.882 36,260 +0.02(+0.67%)
Mar 20, 2002 3.130 3.130 2.815 2.863 102,808 -0.27(-8.54%)
Mar 19, 2002 3.034 3.340 3.034 3.130 60,573 +0.10(+3.14%)
Mar 18, 2002 3.225 3.311 2.987 3.034 325,506 -0.05(-1.55%)
Mar 15, 2002 3.149 3.340 2.719 3.082 171,870 -0.11(-3.58%)
Mar 14, 2002 2.624 3.235 2.538 3.197 210,646 +0.60(+23.16%)
Mar 13, 2002 2.891 2.891 2.529 2.595 133,199 -0.22(-7.80%)
Mar 12, 2002 2.624 2.958 2.624 2.815 51,980 +0.13(+5.00%)
Mar 11, 2002 2.815 3.044 2.624 2.681 89,184 +0.06(+2.17%)
Mar 08, 2002 3.053 3.053 2.624 2.624 28,190 +0.14(+5.77%)
Mar 07, 2002 3.063 3.092 2.481 2.481 67,176 -0.19(-7.14%)
Mar 06, 2002 2.428 3.044 2.414 2.672 60,993 +0.26(+10.67%)
Mar 05, 2002 2.290 2.442 2.195 2.414 108,467 +0.08(+3.27%)
Mar 04, 2002 2.004 2.376 1.908 2.338 131,418 +0.43(+22.50%)
Mar 01, 2002 1.832 2.052 1.813 1.908 143,470 +0.10(+5.26%)
Feb 28, 2002 2.099 2.099 1.765 1.813 157,513 -0.31(-14.80%)
Feb 27, 2002 2.195 2.376 2.099 2.128 219,868 -0.08(-3.46%)
Feb 26, 2002 2.586 2.586 2.195 2.204 44,644 -0.13(-5.73%)
Feb 25, 2002 2.352 2.414 2.319 2.338 25,780 -0.09(-3.52%)
Feb 22, 2002 2.443 2.576 2.281 2.424 60,154 -0.01(-0.39%)
Feb 21, 2002 2.567 2.586 2.405 2.433 130,894 -0.06(-2.30%)
Feb 20, 2002 2.319 2.500 2.281 2.490 288,407 +0.30(+13.48%)
Feb 19, 2002 2.481 2.490 2.195 2.195 177,005 -0.05(-2.02%)
Feb 18, 2002 2.753 2.758 2.147 2.240 349,400 +0.00(+0.00%)
Feb 15, 2002 2.753 2.758 2.147 2.240 349,400 -0.38(-14.64%)
Feb 14, 2002 3.197 3.211 2.595 2.624 93,690 -0.62(-19.12%)
Feb 13, 2002 3.578 3.626 3.034 3.244 554,702 -0.17(-5.03%)
Feb 12, 2002 3.874 3.874 3.321 3.416 508,590 -0.88(-20.44%)
Feb 11, 2002 4.017 4.389 4.017 4.294 74,721 +0.00(+0.00%)
Feb 08, 2002 4.055 4.389 3.998 4.294 154,998 +0.30(+7.40%)
Feb 07, 2002 3.588 4.008 3.588 3.998 40,871 +0.23(+6.08%)
Feb 06, 2002 3.817 3.959 3.531 3.769 34,374 -0.10(-2.47%)
Feb 05, 2002 3.769 4.007 3.626 3.865 95,681 +0.22(+6.02%)
Feb 04, 2002 4.580 4.580 3.645 3.645 127,331 -0.94(-20.42%)
Feb 01, 2002 4.676 4.676 4.532 4.580 9,117 +0.14(+3.23%)
Jan 31, 2002 4.905 4.914 4.437 4.437 87,716 -0.38(-7.92%)
Jan 30, 2002 4.771 5.143 4.580 4.819 122,091 +0.05(+1.00%)
Jan 29, 2002 4.676 4.771 4.485 4.771 31,020 +0.14(+3.09%)
Jan 28, 2002 4.389 4.771 4.389 4.628 21,798 +0.06(+1.25%)
Jan 25, 2002 4.723 4.723 4.342 4.571 26,199 -0.20(-4.20%)
Jan 24, 2002 4.542 4.771 4.284 4.771 81,533 +0.35(+7.99%)
Jan 23, 2002 4.866 4.876 4.418 4.418 54,495 -0.59(-11.81%)
Jan 22, 2002 5.200 5.487 4.847 5.010 32,173 -0.48(-8.70%)
Jan 21, 2002 5.391 5.534 5.200 5.487 39,299 +0.00(+0.00%)
Jan 18, 2002 5.391 5.534 5.200 5.487 39,299 -0.10(-1.71%)
Jan 17, 2002 5.391 5.630 5.298 5.582 14,357 -0.09(-1.52%)
Jan 16, 2002 5.716 5.725 5.296 5.668 24,523 +0.18(+3.30%)
Jan 15, 2002 5.334 5.725 5.248 5.487 161,286 +0.24(+4.55%)
Jan 14, 2002 5.248 5.525 5.248 5.248 13,938 -0.19(-3.49%)
Jan 11, 2002 5.916 5.916 5.248 5.438 52,818 -0.28(-4.94%)
Jan 10, 2002 6.283 6.393 5.678 5.720 38,880 -0.71(-11.03%)
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.