Immersion Corp (NQ: IMMR )

8.780 -0.090 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.40 12.86 11.28 12.39 1,017,373 +1.76(+16.52%)
Oct 29, 2015 10.98 10.99 10.55 10.63 180,140 -0.45(-4.05%)
Oct 28, 2015 10.52 11.08 10.40 11.08 137,958 +0.48(+4.50%)
Oct 27, 2015 10.72 11.14 10.49 10.60 193,877 -0.22(-2.03%)
Oct 26, 2015 11.24 11.43 10.71 10.82 147,130 -0.34(-3.08%)
Oct 23, 2015 11.08 11.43 10.87 11.16 122,649 +0.15(+1.39%)
Oct 22, 2015 10.64 11.11 10.59 11.01 167,959 +0.52(+4.91%)
Oct 21, 2015 11.09 11.09 10.39 10.50 202,652 -0.52(-4.68%)
Oct 20, 2015 11.05 11.25 10.93 11.01 68,538 -0.03(-0.26%)
Oct 19, 2015 10.71 11.05 10.38 11.04 138,236 +0.26(+2.39%)
Oct 16, 2015 10.84 10.96 10.26 10.78 189,827 +0.01(+0.09%)
Oct 15, 2015 10.59 10.94 10.54 10.77 185,167 +0.23(+2.17%)
Oct 14, 2015 10.91 10.97 10.53 10.54 139,488 -0.31(-2.90%)
Oct 13, 2015 10.57 11.03 10.57 10.86 125,686 +0.16(+1.52%)
Oct 12, 2015 11.09 11.09 10.59 10.70 187,302 -0.37(-3.36%)
Oct 09, 2015 11.15 11.18 10.90 11.07 140,909 -0.07(-0.60%)
Oct 08, 2015 11.10 11.35 11.03 11.14 113,159 +0.07(+0.60%)
Oct 07, 2015 10.99 11.07 10.55 11.07 148,486 +0.10(+0.96%)
Oct 06, 2015 10.94 11.15 10.86 10.96 166,210 -0.01(-0.09%)
Oct 05, 2015 10.83 11.15 10.82 10.97 128,405 +0.25(+2.31%)
Oct 02, 2015 10.44 10.74 10.42 10.73 140,949 +0.16(+1.54%)
Oct 01, 2015 10.74 10.74 10.22 10.56 146,139 -0.15(-1.42%)
Sep 30, 2015 10.30 10.82 10.22 10.72 313,394 +0.55(+5.45%)
Sep 29, 2015 10.41 10.49 10.09 10.16 211,768 -0.22(-2.11%)
Sep 28, 2015 10.74 10.81 10.28 10.38 290,579 -0.44(-4.06%)
Sep 25, 2015 11.36 11.36 10.79 10.82 263,755 -0.51(-4.46%)
Sep 24, 2015 11.21 11.34 11.09 11.33 109,209 +0.04(+0.34%)
Sep 23, 2015 11.27 11.44 11.07 11.29 124,297 +0.08(+0.68%)
Sep 22, 2015 11.62 11.66 11.19 11.21 190,376 -0.52(-4.39%)
Sep 21, 2015 11.70 12.02 11.64 11.73 132,022 +0.05(+0.41%)
Sep 18, 2015 11.79 12.07 11.58 11.68 334,529 -0.26(-2.16%)
Sep 17, 2015 11.66 12.12 11.53 11.94 183,119 +0.25(+2.12%)
Sep 16, 2015 11.64 11.77 11.47 11.69 136,638 +0.05(+0.41%)
Sep 15, 2015 11.63 11.82 11.50 11.64 206,113 +0.03(+0.25%)
Sep 14, 2015 11.68 11.76 11.46 11.61 205,621 -0.01(-0.08%)
Sep 11, 2015 11.49 11.82 11.41 11.62 218,942 +0.04(+0.33%)
Sep 10, 2015 11.66 12.00 11.41 11.58 231,148 +0.00(+0.00%)
Sep 09, 2015 12.28 12.28 11.42 11.58 510,203 -0.54(-4.48%)
Sep 08, 2015 11.83 12.39 11.55 12.13 279,986 +0.58(+5.04%)
Sep 04, 2015 11.39 11.55 11.55 11.55 175,119 -0.03(-0.25%)
Sep 03, 2015 11.11 11.66 11.09 11.57 250,249 +0.44(+3.94%)
Sep 02, 2015 10.89 11.14 10.66 11.14 326,035 +0.43(+4.01%)
Sep 01, 2015 10.86 11.08 10.56 10.71 449,056 -0.35(-3.19%)
Aug 31, 2015 11.17 11.30 11.02 11.06 179,917 -0.21(-1.86%)
Aug 28, 2015 11.23 11.50 11.14 11.27 122,999 -0.05(-0.42%)
Aug 27, 2015 11.39 11.54 11.11 11.32 141,487 +0.11(+0.94%)
Aug 26, 2015 10.91 11.32 10.66 11.21 203,206 +0.50(+4.63%)
Aug 25, 2015 11.27 11.33 10.63 10.72 188,483 +0.00(+0.00%)
Aug 24, 2015 10.29 11.18 9.895 10.72 298,703 -0.14(-1.32%)
Aug 21, 2015 10.50 10.94 10.24 10.86 317,030 +0.10(+0.89%)
Aug 20, 2015 11.53 11.53 10.72 10.76 320,801 -0.87(-7.47%)
Aug 19, 2015 11.67 11.83 11.26 11.63 213,942 -0.11(-0.97%)
Aug 18, 2015 11.92 12.02 11.73 11.75 135,825 -0.15(-1.28%)
Aug 17, 2015 11.90 12.06 11.81 11.90 145,502 -0.02(-0.16%)
Aug 14, 2015 11.76 11.95 11.74 11.92 89,793 +0.12(+1.05%)
Aug 13, 2015 12.05 12.19 11.75 11.79 85,674 -0.27(-2.22%)
Aug 12, 2015 12.09 12.13 11.58 12.06 194,496 -0.07(-0.55%)
Aug 11, 2015 12.19 12.36 11.99 12.13 130,426 -0.18(-1.47%)
Aug 10, 2015 12.65 13.08 12.09 12.31 369,912 +0.39(+3.28%)
Aug 07, 2015 11.78 12.10 11.56 11.92 256,153 +0.02(+0.16%)
Aug 06, 2015 12.07 12.18 11.60 11.90 311,420 -0.13(-1.11%)
Aug 05, 2015 12.40 12.67 11.97 12.03 297,561 -0.31(-2.48%)
Aug 04, 2015 12.41 12.49 11.85 12.34 301,644 -0.05(-0.39%)
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.