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 (%)
Feb 29, 2016 8.655 8.998 8.459 8.597 293,732 -0.02(-0.22%)
Feb 26, 2016 8.111 8.884 7.834 8.616 1,327,508 +1.21(+16.37%)
Feb 25, 2016 7.147 7.452 6.894 7.405 257,881 +0.02(+0.26%)
Feb 24, 2016 7.242 7.576 7.147 7.386 220,832 +0.06(+0.78%)
Feb 23, 2016 7.452 7.710 7.185 7.328 241,126 -0.13(-1.79%)
Feb 22, 2016 7.672 7.748 7.424 7.462 170,768 -0.12(-1.64%)
Feb 19, 2016 7.595 7.768 7.486 7.586 102,461 -0.06(-0.75%)
Feb 18, 2016 7.824 8.063 7.405 7.643 199,602 -0.18(-2.32%)
Feb 17, 2016 7.662 7.872 7.615 7.824 168,561 +0.19(+2.50%)
Feb 16, 2016 7.538 7.700 7.405 7.634 176,215 +0.22(+2.96%)
Feb 12, 2016 7.090 7.414 7.414 7.414 325,296 +0.66(+9.75%)
Feb 11, 2016 6.422 6.775 6.326 6.756 414,994 +0.19(+2.91%)
Feb 10, 2016 6.832 6.966 6.431 6.565 396,884 -0.23(-3.37%)
Feb 09, 2016 7.118 7.214 6.670 6.794 327,346 -0.52(-7.05%)
Feb 08, 2016 7.185 7.748 7.061 7.309 138,146 -0.04(-0.52%)
Feb 05, 2016 7.414 7.486 7.252 7.347 204,856 -0.10(-1.28%)
Feb 04, 2016 7.529 7.720 7.433 7.443 242,639 -0.10(-1.27%)
Feb 03, 2016 7.920 7.920 7.432 7.538 249,924 -0.38(-4.82%)
Feb 02, 2016 8.034 8.034 7.834 7.920 140,450 -0.20(-2.47%)
Feb 01, 2016 8.015 8.158 7.767 8.120 186,309 +0.03(+0.35%)
Jan 29, 2016 7.977 8.330 7.977 8.092 205,065 +0.14(+1.80%)
Jan 28, 2016 7.987 8.340 7.839 7.949 224,905 +0.03(+0.36%)
Jan 27, 2016 7.949 8.034 7.882 7.920 242,289 -0.09(-1.07%)
Jan 26, 2016 7.681 8.120 7.538 8.006 321,387 +0.41(+5.40%)
Jan 25, 2016 7.844 7.920 7.572 7.595 137,338 -0.31(-3.98%)
Jan 22, 2016 7.634 7.996 7.605 7.910 188,422 +0.44(+5.87%)
Jan 21, 2016 7.643 7.681 7.328 7.471 257,208 -0.18(-2.37%)
Jan 20, 2016 7.271 7.748 6.775 7.653 670,902 +0.25(+3.35%)
Jan 19, 2016 7.844 8.091 7.214 7.405 263,707 -0.35(-4.55%)
Jan 15, 2016 7.643 7.758 7.758 7.758 400,752 +0.01(+0.12%)
Jan 14, 2016 7.681 7.968 7.624 7.748 253,279 +0.11(+1.50%)
Jan 13, 2016 7.977 8.063 7.605 7.634 135,034 -0.34(-4.31%)
Jan 12, 2016 8.302 8.502 7.885 7.977 168,624 -0.15(-1.88%)
Jan 11, 2016 7.977 8.149 7.815 8.130 246,351 +0.20(+2.53%)
Jan 08, 2016 8.187 8.588 7.910 7.929 352,953 -0.25(-3.03%)
Jan 07, 2016 8.817 8.931 8.139 8.178 647,386 -0.83(-9.22%)
Jan 06, 2016 9.237 9.456 8.741 9.008 537,243 -0.32(-3.48%)
Jan 05, 2016 9.991 10.08 9.313 9.332 285,838 -0.66(-6.59%)
Jan 04, 2016 10.88 10.93 9.933 9.991 421,636 -1.14(-10.21%)
Dec 31, 2015 11.18 11.13 11.13 11.13 181,197 -0.09(-0.77%)
Dec 30, 2015 11.32 11.42 11.16 11.21 64,751 -0.10(-0.84%)
Dec 29, 2015 11.48 11.52 11.23 11.31 163,530 -0.09(-0.75%)
Dec 28, 2015 11.50 11.60 11.25 11.39 98,174 -0.13(-1.16%)
Dec 24, 2015 11.74 11.53 11.53 11.53 55,753 -0.24(-2.03%)
Dec 23, 2015 11.56 11.77 11.36 11.77 124,121 +0.25(+2.15%)
Dec 22, 2015 11.37 11.53 11.21 11.52 143,973 +0.18(+1.60%)
Dec 21, 2015 11.57 11.89 11.19 11.34 175,826 -0.29(-2.46%)
Dec 18, 2015 10.97 11.81 10.84 11.62 772,634 +0.65(+5.91%)
Dec 17, 2015 10.97 11.18 10.75 10.97 340,486 +0.00(+0.00%)
Dec 16, 2015 11.30 11.36 10.88 10.97 688,485 -0.20(-1.75%)
Dec 15, 2015 11.34 11.64 11.05 11.17 174,170 -0.12(-1.06%)
Dec 14, 2015 11.52 11.58 11.12 11.29 173,927 -0.24(-2.07%)
Dec 11, 2015 11.59 11.83 11.50 11.53 216,580 -0.31(-2.58%)
Dec 10, 2015 11.75 12.23 11.45 11.83 179,404 -0.22(-1.82%)
Dec 09, 2015 12.68 12.68 11.99 12.05 181,532 -0.63(-4.97%)
Dec 08, 2015 11.96 13.02 11.96 12.68 356,945 +0.72(+5.98%)
Dec 07, 2015 12.45 12.46 11.95 11.97 160,533 -0.53(-4.28%)
Dec 04, 2015 12.52 12.77 12.41 12.50 116,575 -0.03(-0.23%)
Dec 03, 2015 13.02 13.08 12.50 12.53 135,566 -0.41(-3.17%)
Dec 02, 2015 13.02 13.34 12.90 12.94 230,495 +0.00(+0.00%)
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.