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 (%)
Jun 28, 2002 1.183 1.183 0.9733 0.9924 143,889 -0.20(-16.80%)
Jun 27, 2002 1.050 1.193 1.050 1.193 42,443 +0.03(+2.46%)
Jun 26, 2002 1.002 1.164 0.9637 1.164 35,422 +0.12(+11.93%)
Jun 25, 2002 1.059 1.059 0.9828 1.040 64,661 -0.15(-12.80%)
Jun 21, 2002 1.144 1.144 1.116 1.193 51,980 +0.13(+12.61%)
Jun 20, 2002 1.269 1.269 0.9828 1.059 39,928 -0.16(-13.28%)
Jun 19, 2002 1.221 1.403 1.174 1.221 50,303 +0.02(+1.59%)
Jun 18, 2002 1.279 1.279 1.097 1.202 84,048 +0.02(+1.61%)
Jun 17, 2002 1.374 1.469 1.183 1.183 75,245 -0.15(-11.43%)
Jun 14, 2002 1.240 1.336 1.145 1.336 35,317 +0.22(+19.66%)
Jun 12, 2002 1.126 1.145 0.9733 1.116 48,102 +0.00(+0.00%)
Jun 11, 2002 1.097 1.155 0.9542 1.116 67,071 +0.02(+1.74%)
Jun 10, 2002 1.302 1.345 1.050 1.097 141,898 -0.14(-11.54%)
Jun 07, 2002 1.574 1.584 1.097 1.240 132,885 -0.34(-21.69%)
Jun 06, 2002 1.746 1.794 1.527 1.584 64,241 -0.19(-10.75%)
Jun 05, 2002 1.641 1.775 1.536 1.775 43,282 -0.20(-10.15%)
May 31, 2002 1.994 2.042 1.975 1.975 6,183 -0.12(-5.91%)
May 28, 2002 2.147 2.147 2.023 2.099 5,973 -0.05(-2.22%)
May 27, 2002 2.156 2.195 2.109 2.147 29,972 +0.00(+0.00%)
May 24, 2002 2.156 2.195 2.109 2.147 29,972 -0.02(-0.88%)
May 23, 2002 2.133 2.281 2.071 2.166 253,928 +0.07(+3.18%)
May 22, 2002 2.052 2.099 2.023 2.099 70,425 +0.07(+3.29%)
May 21, 2002 2.032 2.108 2.005 2.032 70,739 +0.23(+12.70%)
May 20, 2002 2.071 2.147 1.794 1.803 20,540 -0.27(-12.90%)
May 17, 2002 2.176 2.185 2.013 2.071 33,430 -0.10(-4.41%)
May 16, 2002 1.994 2.176 1.985 2.166 29,448 +0.17(+8.74%)
May 15, 2002 2.338 2.338 1.880 1.992 100,502 -0.24(-10.79%)
May 14, 2002 2.195 2.233 2.032 2.233 21,903 +0.04(+1.74%)
May 13, 2002 2.338 2.405 2.195 2.195 4,296 -0.04(-1.71%)
May 10, 2002 2.386 2.433 2.233 2.233 478,408 -0.06(-2.50%)
May 09, 2002 2.338 2.405 2.242 2.290 62,355 -0.02(-0.83%)
May 08, 2002 2.042 2.338 2.032 2.309 102,179 +0.33(+16.91%)
May 07, 2002 1.975 2.004 1.870 1.975 80,800 +0.10(+5.08%)
May 06, 2002 2.195 2.257 1.813 1.880 52,818 -0.26(-12.05%)
May 03, 2002 2.109 2.195 2.061 2.137 44,330 +0.03(+1.36%)
May 02, 2002 2.013 2.242 2.004 2.109 104,484 +0.16(+8.33%)
May 01, 2002 2.271 2.280 1.947 1.947 85,725 -0.31(-13.56%)
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%)
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.