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 (%)
Feb 28, 2005
6.485
6.561
6.323
6.466
168,087
-0.06(-0.88%)
Feb 25, 2005
6.513
6.628
6.504
6.523
85,284
-0.14(-2.14%)
Feb 24, 2005
6.628
6.666
6.475
6.666
110,800
-0.04(-0.57%)
Feb 23, 2005
6.751
6.856
6.570
6.704
140,674
+0.02(+0.28%)
Feb 22, 2005
6.809
6.885
6.590
6.685
131,499
-0.14(-2.09%)
Feb 18, 2005
6.875
6.875
6.675
6.828
166,087
-0.05(-0.69%)
Feb 17, 2005
7.037
7.113
6.837
6.875
225,255
-0.05(-0.69%)
Feb 16, 2005
6.713
7.189
6.713
6.923
820,046
+0.30(+4.45%)
Feb 15, 2005
6.542
6.675
6.380
6.628
115,075
+0.01(+0.14%)
Feb 14, 2005
6.694
6.799
6.599
6.618
95,235
-0.19(-2.80%)
Feb 11, 2005
6.894
6.894
6.656
6.809
98,362
-0.05(-0.69%)
Feb 10, 2005
6.828
6.942
6.713
6.856
141,156
+0.26(+3.90%)
Feb 09, 2005
6.828
6.828
6.570
6.599
91,055
-0.12(-1.84%)
Feb 08, 2005
6.761
6.847
6.656
6.723
142,893
-0.25(-3.55%)
Feb 07, 2005
6.780
6.970
6.761
6.970
123,197
+0.16(+2.38%)
Feb 04, 2005
6.818
6.885
6.742
6.809
50,696
+0.01(+0.14%)
Feb 03, 2005
6.570
6.847
6.551
6.799
86,850
+0.15(+2.29%)
Feb 02, 2005
6.742
6.780
6.570
6.647
71,030
-0.07(-0.99%)
Feb 01, 2005
6.637
6.780
6.618
6.713
105,690
-0.02(-0.28%)
Jan 31, 2005
6.399
6.799
6.399
6.732
154,266
+0.24(+3.67%)
Jan 28, 2005
6.647
6.647
6.190
6.494
61,467
-0.05(-0.73%)
Jan 27, 2005
6.504
6.628
6.380
6.542
79,281
+0.03(+0.44%)
Jan 26, 2005
6.789
6.789
6.209
6.513
147,592
-0.16(-2.43%)
Jan 25, 2005
6.485
6.761
6.485
6.675
67,505
+0.07(+1.01%)
Jan 24, 2005
6.666
6.942
6.437
6.609
160,097
-0.11(-1.70%)
Jan 21, 2005
6.780
6.856
6.666
6.723
72,962
-0.06(-0.84%)
Jan 20, 2005
6.789
6.951
6.751
6.780
91,109
-0.02(-0.28%)
Jan 19, 2005
7.075
7.094
6.761
6.799
170,116
-0.15(-2.19%)
Jan 18, 2005
6.809
7.037
6.770
6.951
134,055
+0.10(+1.39%)
Jan 14, 2005
6.647
6.885
6.590
6.856
147,589
+0.27(+4.05%)
Jan 13, 2005
6.570
6.742
6.418
6.590
182,508
+0.08(+1.17%)
Jan 12, 2005
6.590
6.904
6.247
6.513
251,248
-0.09(-1.30%)
Jan 11, 2005
7.294
7.551
6.437
6.599
1,298,164
+0.64(+10.70%)
Jan 10, 2005
6.409
6.409
5.961
5.961
97,018
-0.23(-3.69%)
Jan 07, 2005
6.399
6.399
6.047
6.190
65,619
+0.02(+0.31%)
Jan 06, 2005
6.218
6.655
6.113
6.171
162,533
-0.08(-1.22%)
Jan 05, 2005
6.837
6.856
6.028
6.247
260,817
-0.32(-4.93%)
Jan 04, 2005
6.866
6.961
6.523
6.570
190,367
-0.36(-5.22%)
Jan 03, 2005
7.170
7.180
6.761
6.932
310,046
-0.01(-0.14%)
Dec 31, 2004
6.961
7.208
6.904
6.942
166,974
-0.20(-2.80%)
Dec 30, 2004
6.866
7.275
6.866
7.142
248,781
+0.19(+2.74%)
Dec 29, 2004
6.761
7.018
6.761
6.951
123,812
+0.00(+0.00%)
Dec 28, 2004
6.818
6.989
6.704
6.951
214,651
-0.08(-1.08%)
Dec 27, 2004
6.542
7.237
6.342
7.028
739,202
+0.75(+11.99%)
Dec 23, 2004
5.790
6.313
5.580
6.275
393,282
+0.50(+8.57%)
Dec 22, 2004
5.809
5.885
5.761
5.780
84,432
-0.04(-0.65%)
Dec 21, 2004
5.761
5.904
5.694
5.818
134,944
+0.04(+0.66%)
Dec 20, 2004
5.904
5.952
5.713
5.780
159,833
-0.10(-1.62%)
Dec 17, 2004
5.475
5.875
5.475
5.875
143,135
+0.26(+4.58%)
Dec 16, 2004
5.475
5.799
5.428
5.618
112,366
+0.19(+3.51%)
Dec 15, 2004
5.580
5.618
5.237
5.428
154,372
-0.10(-1.72%)
Dec 14, 2004
5.675
5.713
5.523
5.523
64,584
-0.12(-2.13%)
Dec 13, 2004
5.618
5.704
5.523
5.643
69,730
+0.13(+2.35%)
Dec 10, 2004
5.609
5.618
5.237
5.513
90,838
-0.02(-0.34%)
Dec 09, 2004
5.513
5.599
5.399
5.533
41,270
+0.12(+2.29%)
Dec 08, 2004
5.380
5.599
5.380
5.409
74,035
-0.01(-0.18%)
Dec 07, 2004
5.885
5.885
5.371
5.418
162,143
-0.32(-5.64%)
Dec 06, 2004
5.894
5.894
5.552
5.742
110,160
-0.15(-2.58%)
Dec 03, 2004
5.913
5.923
5.533
5.894
187,452
+0.18(+3.17%)
Dec 02, 2004
5.466
6.171
5.380
5.713
315,150
+0.29(+5.26%)
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
.