Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Immersion Corp
(NQ:
IMMR
)
9.730
-0.500 (-4.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
4.380
4.361
4.361
4.361
118,982
-0.05(-1.08%)
Dec 30, 2009
4.133
4.428
4.104
4.409
155,549
+0.25(+5.95%)
Dec 29, 2009
4.161
4.190
4.105
4.161
106,196
-0.01(-0.23%)
Dec 28, 2009
4.314
4.314
4.152
4.171
106,129
-0.14(-3.31%)
Dec 24, 2009
4.276
4.314
4.124
4.314
65,664
+0.05(+1.12%)
Dec 23, 2009
4.247
4.333
4.171
4.266
120,088
+0.03(+0.67%)
Dec 22, 2009
4.247
4.285
4.237
4.237
112,717
-0.01(-0.22%)
Dec 21, 2009
4.142
4.276
4.095
4.247
104,071
+0.11(+2.77%)
Dec 18, 2009
4.171
4.285
4.085
4.133
411,734
+0.01(+0.23%)
Dec 17, 2009
4.095
4.180
4.057
4.123
74,180
-0.01(-0.23%)
Dec 16, 2009
4.047
4.142
3.907
4.133
164,138
+0.11(+2.84%)
Dec 15, 2009
4.057
4.066
3.885
4.018
137,072
-0.04(-0.94%)
Dec 14, 2009
3.942
4.104
3.867
4.057
105,343
+0.19(+4.93%)
Dec 11, 2009
4.057
4.057
3.857
3.866
88,941
-0.16(-4.02%)
Dec 10, 2009
4.152
4.161
3.990
4.028
51,101
-0.11(-2.76%)
Dec 09, 2009
4.028
4.142
3.971
4.142
58,920
+0.10(+2.59%)
Dec 08, 2009
4.190
4.228
4.028
4.038
139,154
-0.19(-4.50%)
Dec 07, 2009
4.095
4.237
3.990
4.228
113,672
+0.16(+3.98%)
Dec 04, 2009
3.990
4.114
3.961
4.066
97,061
+0.16(+4.15%)
Dec 03, 2009
3.980
4.019
3.885
3.904
83,686
-0.08(-1.91%)
Dec 02, 2009
3.799
3.999
3.723
3.980
136,647
+0.18(+4.76%)
Dec 01, 2009
3.847
3.866
3.761
3.799
114,548
-0.01(-0.25%)
Nov 30, 2009
3.790
3.809
3.620
3.809
107,262
+0.03(+0.76%)
Nov 27, 2009
3.704
3.828
3.676
3.780
70,638
-0.03(-0.75%)
Nov 25, 2009
3.914
3.914
3.809
3.809
59,240
-0.08(-1.96%)
Nov 24, 2009
3.933
3.933
3.809
3.885
77,905
-0.04(-0.97%)
Nov 23, 2009
3.857
3.942
3.838
3.923
152,257
+0.10(+2.49%)
Nov 20, 2009
3.761
3.838
3.723
3.828
125,141
+0.05(+1.26%)
Nov 19, 2009
3.799
3.847
3.761
3.780
133,756
-0.08(-1.98%)
Nov 18, 2009
3.847
3.904
3.695
3.857
128,006
+0.00(+0.00%)
Nov 17, 2009
3.676
3.866
3.649
3.857
189,945
+0.14(+3.85%)
Nov 16, 2009
3.647
3.714
3.628
3.714
195,534
+0.05(+1.30%)
Nov 13, 2009
3.590
3.676
3.533
3.666
103,305
+0.10(+2.67%)
Nov 12, 2009
3.647
3.704
3.552
3.571
93,559
-0.10(-2.60%)
Nov 11, 2009
3.657
3.713
3.628
3.666
82,735
+0.03(+0.79%)
Nov 10, 2009
3.761
3.828
3.542
3.638
113,026
-0.16(-4.26%)
Nov 09, 2009
3.790
3.799
3.676
3.799
132,423
+0.05(+1.27%)
Nov 06, 2009
3.704
3.847
3.638
3.752
118,750
+0.02(+0.51%)
Nov 05, 2009
3.428
3.760
3.409
3.733
213,490
+0.30(+8.89%)
Nov 04, 2009
3.466
3.476
3.333
3.428
236,140
-0.01(-0.28%)
Nov 03, 2009
3.304
3.447
3.295
3.438
84,400
+0.08(+2.27%)
Nov 02, 2009
3.523
3.561
3.257
3.361
261,054
-0.13(-3.81%)
Oct 30, 2009
3.695
3.714
3.447
3.495
1,841,898
-0.18(-4.92%)
Oct 29, 2009
3.742
3.790
3.676
3.676
88,152
-0.02(-0.52%)
Oct 28, 2009
3.780
3.809
3.676
3.695
163,443
-0.11(-3.00%)
Oct 27, 2009
3.847
3.904
3.723
3.809
171,685
-0.01(-0.25%)
Oct 26, 2009
4.038
4.118
3.771
3.818
239,659
-0.23(-5.65%)
Oct 23, 2009
4.104
4.179
3.961
4.047
201,001
-0.05(-1.16%)
Oct 22, 2009
4.095
4.142
4.028
4.095
690,456
+0.03(+0.70%)
Oct 21, 2009
3.666
4.476
3.628
4.066
554,014
+0.24(+6.22%)
Oct 20, 2009
3.790
3.876
3.761
3.828
149,592
-0.09(-2.19%)
Oct 19, 2009
4.237
4.256
3.809
3.914
212,015
-0.32(-7.64%)
Oct 16, 2009
4.437
4.457
4.237
4.237
98,798
-0.23(-5.12%)
Oct 15, 2009
4.533
4.552
4.409
4.466
74,783
-0.11(-2.49%)
Oct 14, 2009
4.571
4.580
4.476
4.580
80,510
+0.06(+1.26%)
Oct 13, 2009
4.542
4.590
4.365
4.523
91,604
-0.05(-1.04%)
Oct 12, 2009
4.637
4.723
4.571
4.571
86,662
+0.02(+0.42%)
Oct 09, 2009
4.485
4.609
4.457
4.552
79,117
+0.05(+1.06%)
Oct 08, 2009
4.409
4.523
4.342
4.504
98,708
+0.10(+2.16%)
Oct 07, 2009
4.247
4.504
4.123
4.409
122,846
+0.10(+2.43%)
Oct 06, 2009
4.152
4.361
4.066
4.304
118,405
+0.16(+3.91%)
Oct 05, 2009
4.057
4.152
4.009
4.142
111,062
+0.10(+2.35%)
Oct 02, 2009
3.952
4.057
3.923
4.047
64,045
+0.11(+2.91%)
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
.