Immersion Corp (NQ: IMMR )

8.925 +0.145 (+1.65%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.702 3.721 3.454 3.502 1,838,110 -0.18(-4.92%)
Oct 29, 2009 3.750 3.798 3.683 3.683 87,971 -0.02(-0.52%)
Oct 28, 2009 3.788 3.817 3.683 3.702 163,107 -0.11(-3.00%)
Oct 27, 2009 3.855 3.912 3.731 3.817 171,332 -0.01(-0.25%)
Oct 26, 2009 4.046 4.127 3.779 3.826 239,166 -0.23(-5.65%)
Oct 23, 2009 4.113 4.188 3.970 4.055 200,587 -0.05(-1.16%)
Oct 22, 2009 4.103 4.151 4.036 4.103 689,036 +0.03(+0.70%)
Oct 21, 2009 3.674 4.485 3.636 4.074 552,874 +0.24(+6.22%)
Oct 20, 2009 3.798 3.884 3.769 3.836 149,284 -0.09(-2.19%)
Oct 19, 2009 4.246 4.265 3.817 3.922 211,579 -0.32(-7.64%)
Oct 16, 2009 4.447 4.466 4.246 4.246 98,595 -0.23(-5.12%)
Oct 15, 2009 4.542 4.561 4.418 4.475 74,629 -0.11(-2.49%)
Oct 14, 2009 4.580 4.590 4.485 4.590 80,345 +0.06(+1.26%)
Oct 13, 2009 4.552 4.599 4.374 4.532 91,416 -0.05(-1.04%)
Oct 12, 2009 4.647 4.733 4.580 4.580 86,484 +0.02(+0.42%)
Oct 09, 2009 4.494 4.618 4.466 4.561 78,954 +0.05(+1.06%)
Oct 08, 2009 4.418 4.532 4.351 4.513 98,504 +0.10(+2.16%)
Oct 07, 2009 4.256 4.513 4.132 4.418 122,594 +0.10(+2.43%)
Oct 06, 2009 4.160 4.370 4.074 4.313 118,162 +0.16(+3.91%)
Oct 05, 2009 4.065 4.160 4.017 4.151 110,833 +0.10(+2.35%)
Oct 02, 2009 3.960 4.065 3.931 4.055 63,913 +0.11(+2.91%)
Oct 01, 2009 4.074 4.199 3.941 3.941 152,202 -0.14(-3.50%)
Sep 30, 2009 4.208 4.275 4.056 4.084 95,502 -0.10(-2.51%)
Sep 29, 2009 4.199 4.265 4.170 4.189 67,001 -0.01(-0.23%)
Sep 28, 2009 4.055 4.246 4.055 4.199 121,935 +0.10(+2.56%)
Sep 25, 2009 4.008 4.094 3.893 4.094 114,247 +0.06(+1.42%)
Sep 24, 2009 4.008 4.063 3.922 4.036 144,986 +0.03(+0.71%)
Sep 23, 2009 4.027 4.094 3.970 4.008 101,595 -0.02(-0.47%)
Sep 22, 2009 4.084 4.094 4.008 4.027 100,163 -0.05(-1.17%)
Sep 21, 2009 4.008 4.084 3.960 4.074 128,587 +0.09(+2.15%)
Sep 18, 2009 3.950 3.989 3.769 3.989 174,857 +0.05(+1.21%)
Sep 17, 2009 3.941 3.960 3.874 3.941 106,086 +0.01(+0.24%)
Sep 16, 2009 3.950 3.960 3.884 3.931 112,943 -0.04(-0.96%)
Sep 15, 2009 3.636 4.017 3.597 3.970 310,246 +0.33(+9.19%)
Sep 14, 2009 3.626 3.683 3.588 3.636 119,991 +0.04(+1.06%)
Sep 11, 2009 3.674 3.721 3.578 3.597 121,584 -0.09(-2.33%)
Sep 10, 2009 3.616 3.721 3.588 3.683 164,411 +0.05(+1.31%)
Sep 09, 2009 3.521 3.664 3.492 3.636 122,672 +0.13(+3.81%)
Sep 08, 2009 3.674 3.702 3.416 3.502 154,779 -0.15(-4.18%)
Sep 04, 2009 3.569 3.674 3.445 3.655 133,733 +0.06(+1.59%)
Sep 03, 2009 3.588 3.607 3.368 3.597 202,750 -0.05(-1.31%)
Sep 02, 2009 3.302 3.683 3.254 3.645 673,763 +0.31(+9.14%)
Sep 01, 2009 3.607 3.731 3.321 3.340 503,335 -0.29(-7.89%)
Aug 31, 2009 3.979 4.036 3.607 3.626 543,283 -0.39(-9.74%)
Aug 28, 2009 4.036 4.055 3.989 4.017 107,819 +0.00(+0.00%)
Aug 27, 2009 4.084 4.084 3.993 4.017 117,644 -0.02(-0.47%)
Aug 26, 2009 3.970 4.036 3.950 4.036 107,277 +0.05(+1.20%)
Aug 25, 2009 4.055 4.055 3.960 3.989 143,458 -0.04(-0.95%)
Aug 24, 2009 3.970 4.027 3.970 4.027 190,388 +0.06(+1.44%)
Aug 21, 2009 4.189 4.189 3.855 3.970 368,885 -0.18(-4.37%)
Aug 20, 2009 4.132 4.151 4.027 4.151 154,779 +0.02(+0.46%)
Aug 19, 2009 4.008 4.160 3.903 4.132 135,725 +0.10(+2.36%)
Aug 18, 2009 3.922 4.084 3.912 4.036 180,299 +0.12(+3.17%)
Aug 17, 2009 4.036 4.046 3.865 3.912 249,573 -0.13(-3.30%)
Aug 14, 2009 4.237 4.246 4.036 4.046 164,812 -0.21(-4.93%)
Aug 13, 2009 4.141 4.332 4.141 4.256 94,697 +0.10(+2.53%)
Aug 12, 2009 4.036 4.237 4.036 4.151 128,930 +0.11(+2.84%)
Aug 11, 2009 4.199 4.236 4.017 4.036 146,285 -0.18(-4.30%)
Aug 10, 2009 4.055 4.313 4.055 4.218 92,198 +0.11(+2.79%)
Aug 07, 2009 4.113 4.323 4.017 4.103 236,171 +0.04(+0.94%)
Aug 06, 2009 4.132 4.170 3.922 4.065 147,028 -0.06(-1.39%)
Aug 05, 2009 4.189 4.275 3.989 4.122 101,544 -0.08(-1.82%)
Aug 04, 2009 3.989 4.275 3.960 4.199 148,296 +0.16(+4.02%)
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.