Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

7.220 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM 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, 2002 2.428 2.462 2.143 2.247 105,540 -0.28(-10.94%)
Apr 29, 2002 2.571 2.619 2.381 2.523 24,468 -0.10(-3.64%)
Apr 26, 2002 2.390 2.619 2.066 2.619 165,714 +0.29(+12.25%)
Apr 25, 2002 2.609 2.666 2.333 2.333 74,140 -0.28(-10.58%)
Apr 24, 2002 2.685 2.809 2.590 2.609 36,965 -0.08(-2.84%)
Apr 23, 2002 2.847 2.847 2.666 2.685 20,793 -0.07(-2.42%)
Apr 22, 2002 2.819 2.819 2.619 2.752 20,793 -0.07(-2.36%)
Apr 19, 2002 2.857 2.904 2.819 2.819 14,177 +0.00(+0.00%)
Apr 18, 2002 3.047 3.095 2.800 2.819 26,883 +0.01(+0.34%)
Apr 17, 2002 2.981 3.037 2.809 2.809 23,733 -0.14(-4.84%)
Apr 16, 2002 3.004 3.038 2.933 2.952 17,117 -0.05(-1.74%)
Apr 15, 2002 3.019 3.047 2.923 3.004 20,162 -0.04(-1.41%)
Apr 12, 2002 2.990 3.076 2.990 3.047 24,993 +0.05(+1.59%)
Apr 11, 2002 3.047 3.095 2.952 3.000 12,601 -0.05(-1.56%)
Apr 10, 2002 3.066 3.142 3.047 3.047 15,752 -0.10(-3.03%)
Apr 09, 2002 3.095 3.142 3.002 3.142 20,793 +0.05(+1.54%)
Apr 08, 2002 3.142 3.238 3.057 3.095 13,231 -0.24(-7.14%)
Apr 05, 2002 3.428 3.428 3.009 3.333 231,768 -0.03(-0.85%)
Apr 04, 2002 2.809 3.428 2.809 3.361 293,832 +0.50(+17.67%)
Apr 03, 2002 2.809 2.923 2.761 2.857 95,143 -0.05(-1.64%)
Apr 02, 2002 2.809 2.923 2.666 2.904 66,999 +0.12(+4.45%)
Apr 01, 2002 2.761 2.819 2.619 2.781 38,330 +0.02(+0.69%)
Mar 29, 2002 2.957 2.957 2.761 2.761 67,734 +0.00(+0.00%)
Mar 28, 2002 2.957 2.957 2.761 2.761 67,734 -0.12(-4.29%)
Mar 27, 2002 2.857 2.961 2.809 2.885 62,589 +0.03(+1.00%)
Mar 26, 2002 3.037 3.095 2.857 2.857 65,739 -0.19(-6.25%)
Mar 25, 2002 3.038 3.047 2.952 3.047 42,531 +0.05(+1.59%)
Mar 22, 2002 2.952 3.009 2.857 3.000 58,073 +0.12(+4.30%)
Mar 21, 2002 2.809 3.000 2.809 2.876 36,335 +0.02(+0.67%)
Mar 20, 2002 3.124 3.124 2.809 2.857 103,019 -0.27(-8.54%)
Mar 19, 2002 3.028 3.333 3.028 3.123 60,698 +0.10(+3.14%)
Mar 18, 2002 3.219 3.304 2.981 3.028 326,177 -0.05(-1.55%)
Mar 15, 2002 3.142 3.333 2.714 3.076 172,224 -0.11(-3.58%)
Mar 14, 2002 2.619 3.228 2.533 3.190 211,080 +0.60(+23.16%)
Mar 13, 2002 2.885 2.885 2.523 2.590 133,474 -0.22(-7.80%)
Mar 12, 2002 2.619 2.952 2.619 2.809 52,087 +0.13(+5.00%)
Mar 11, 2002 2.809 3.038 2.619 2.675 89,367 +0.06(+2.17%)
Mar 08, 2002 3.047 3.047 2.619 2.619 28,249 +0.14(+5.77%)
Mar 07, 2002 3.057 3.085 2.476 2.476 67,314 -0.19(-7.14%)
Mar 06, 2002 2.423 3.038 2.409 2.666 61,118 +0.26(+10.67%)
Mar 05, 2002 2.285 2.437 2.190 2.409 108,690 +0.08(+3.27%)
Mar 04, 2002 2.000 2.371 1.904 2.333 131,689 +0.43(+22.50%)
Mar 01, 2002 1.828 2.047 1.809 1.904 143,765 +0.10(+5.26%)
Feb 28, 2002 2.095 2.095 1.762 1.809 157,837 -0.31(-14.80%)
Feb 27, 2002 2.190 2.371 2.095 2.123 220,321 -0.08(-3.46%)
Feb 26, 2002 2.581 2.581 2.190 2.200 44,736 -0.13(-5.73%)
Feb 25, 2002 2.347 2.409 2.314 2.333 25,833 -0.09(-3.52%)
Feb 22, 2002 2.438 2.571 2.276 2.419 60,278 -0.01(-0.39%)
Feb 21, 2002 2.562 2.581 2.400 2.428 131,164 -0.06(-2.30%)
Feb 20, 2002 2.314 2.495 2.276 2.485 289,001 +0.30(+13.48%)
Feb 19, 2002 2.476 2.485 2.190 2.190 177,370 -0.05(-2.02%)
Feb 18, 2002 2.747 2.752 2.143 2.235 350,120 +0.00(+0.00%)
Feb 15, 2002 2.747 2.752 2.143 2.235 350,120 -0.38(-14.64%)
Feb 14, 2002 3.190 3.204 2.590 2.619 93,883 -0.62(-19.12%)
Feb 13, 2002 3.571 3.619 3.028 3.238 555,845 -0.17(-5.03%)
Feb 12, 2002 3.866 3.866 3.314 3.409 509,638 -0.88(-20.44%)
Feb 11, 2002 4.009 4.380 4.009 4.285 74,875 +0.00(+0.00%)
Feb 08, 2002 4.047 4.380 3.990 4.285 155,317 +0.30(+7.40%)
Feb 07, 2002 3.580 3.999 3.580 3.990 40,955 +0.23(+6.08%)
Feb 06, 2002 3.809 3.950 3.523 3.761 34,444 -0.10(-2.47%)
Feb 05, 2002 3.761 3.998 3.619 3.857 95,878 +0.22(+6.02%)
Feb 04, 2002 4.571 4.571 3.638 3.638 127,593 -0.93(-20.42%)
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.