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

Immersion Corp (NQ: IMMR )

7.240 -0.020 (-0.28%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 3, 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, 2008 9.713 11.26 9.675 10.75 2,777,473 +1.10(+11.45%)
Apr 29, 2008 9.522 9.855 9.046 9.646 795,376 +0.27(+2.84%)
Apr 28, 2008 9.989 10.11 9.046 9.380 1,404,119 -0.12(-1.30%)
Apr 25, 2008 7.989 9.532 7.875 9.503 1,477,881 +1.51(+18.95%)
Apr 24, 2008 8.132 8.151 7.685 7.989 370,701 -0.10(-1.18%)
Apr 23, 2008 8.151 8.285 8.056 8.085 247,080 +0.02(+0.24%)
Apr 22, 2008 8.094 8.123 7.994 8.066 313,581 -0.03(-0.35%)
Apr 21, 2008 7.951 8.141 7.808 8.094 457,048 +0.25(+3.16%)
Apr 18, 2008 7.361 7.923 7.247 7.846 593,316 +0.69(+9.57%)
Apr 17, 2008 7.304 7.351 7.151 7.161 155,152 -0.13(-1.83%)
Apr 16, 2008 7.494 7.494 7.247 7.294 359,832 -0.07(-0.91%)
Apr 15, 2008 7.475 7.523 7.208 7.361 347,221 +0.19(+2.66%)
Apr 14, 2008 7.104 7.228 6.942 7.170 333,343 +0.01(+0.13%)
Apr 11, 2008 7.304 7.304 7.142 7.161 388,459 -0.20(-2.72%)
Apr 10, 2008 7.513 7.561 7.275 7.361 390,073 -0.22(-2.89%)
Apr 09, 2008 7.656 8.046 7.361 7.580 1,389,191 -0.28(-3.52%)
Apr 08, 2008 6.332 7.894 6.256 7.856 1,625,407 +1.48(+23.13%)
Apr 07, 2008 6.447 6.570 6.294 6.380 382,509 +0.07(+1.06%)
Apr 04, 2008 6.342 6.342 6.123 6.313 714,997 +0.02(+0.30%)
Apr 03, 2008 6.332 6.399 6.256 6.294 689,989 -0.10(-1.64%)
Apr 02, 2008 6.732 6.784 6.370 6.399 712,487 -0.25(-3.73%)
Apr 01, 2008 6.894 6.894 6.561 6.647 492,560 -0.12(-1.83%)
Mar 31, 2008 6.551 6.818 6.294 6.770 669,273 +0.28(+4.25%)
Mar 28, 2008 6.532 6.837 6.475 6.494 524,269 -0.24(-3.54%)
Mar 27, 2008 6.799 7.047 6.694 6.732 447,069 -0.17(-2.48%)
Mar 26, 2008 6.618 7.018 6.504 6.904 545,602 +0.24(+3.57%)
Mar 25, 2008 6.847 6.847 6.523 6.666 532,425 -0.10(-1.41%)
Mar 24, 2008 6.523 6.761 6.475 6.761 565,994 +0.26(+3.95%)
Mar 21, 2008 6.475 6.599 6.342 6.504 709,823 +0.00(+0.00%)
Mar 20, 2008 6.475 6.599 6.342 6.504 709,823 +0.08(+1.19%)
Mar 19, 2008 6.904 6.904 6.428 6.428 400,869 -0.44(-6.38%)
Mar 18, 2008 6.647 6.904 6.447 6.866 518,821 +0.38(+5.87%)
Mar 17, 2008 6.656 6.770 6.485 6.485 549,469 -0.42(-6.07%)
Mar 14, 2008 7.323 7.323 6.789 6.904 607,450 -0.31(-4.35%)
Mar 13, 2008 6.713 7.313 6.590 7.218 576,656 +0.44(+6.46%)
Mar 12, 2008 7.104 7.142 6.751 6.780 508,686 -0.24(-3.39%)
Mar 11, 2008 6.866 7.094 6.761 7.018 730,278 +0.18(+2.65%)
Mar 10, 2008 7.475 7.475 6.818 6.837 690,996 -0.59(-7.95%)
Mar 07, 2008 7.361 7.808 7.294 7.427 700,825 +0.05(+0.65%)
Mar 06, 2008 7.618 7.970 7.380 7.380 716,772 -0.26(-3.37%)
Mar 05, 2008 7.904 7.942 7.580 7.637 538,591 -0.21(-2.67%)
Mar 04, 2008 8.161 8.161 7.542 7.846 1,008,107 -0.35(-4.30%)
Mar 03, 2008 8.123 8.465 7.866 8.199 925,698 +0.17(+2.14%)
Feb 29, 2008 8.961 8.961 7.961 8.027 1,739,681 -1.72(-17.68%)
Feb 28, 2008 9.780 9.913 9.522 9.751 575,462 -0.02(-0.19%)
Feb 27, 2008 9.570 9.818 9.265 9.770 510,944 +0.25(+2.60%)
Feb 26, 2008 9.465 9.837 9.208 9.522 857,381 +0.28(+2.99%)
Feb 25, 2008 8.542 9.294 8.408 9.246 620,469 +0.99(+12.00%)
Feb 22, 2008 8.427 8.637 8.094 8.256 349,023 -0.08(-0.91%)
Feb 21, 2008 8.694 8.913 8.304 8.332 444,186 -0.28(-3.21%)
Feb 20, 2008 8.475 8.694 8.342 8.608 363,190 +0.25(+2.96%)
Feb 19, 2008 8.694 8.761 8.332 8.361 311,643 -0.16(-1.90%)
Feb 18, 2008 8.504 8.761 8.475 8.523 353,841 +0.00(+0.00%)
Feb 15, 2008 8.504 8.761 8.475 8.523 353,841 -0.06(-0.67%)
Feb 14, 2008 8.761 8.761 8.380 8.580 435,331 -0.10(-1.21%)
Feb 13, 2008 9.037 9.037 8.656 8.684 421,499 -0.14(-1.62%)
Feb 12, 2008 8.713 8.999 8.589 8.827 434,812 +0.29(+3.34%)
Feb 11, 2008 8.294 8.608 8.066 8.542 381,179 +0.34(+4.18%)
Feb 08, 2008 8.380 8.561 8.008 8.199 308,999 -0.22(-2.60%)
Feb 07, 2008 8.094 8.532 7.808 8.418 411,352 +0.30(+3.63%)
Feb 06, 2008 8.684 8.684 8.094 8.123 294,140 -0.35(-4.16%)
Feb 05, 2008 8.523 8.903 8.351 8.475 391,289 -0.19(-2.20%)
Feb 04, 2008 9.361 9.427 8.589 8.665 482,932 -0.65(-6.95%)
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.