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 (%)
Jun 30, 2009
4.542
4.847
4.542
4.704
178,147
+0.02(+0.41%)
Jun 29, 2009
4.733
4.828
4.599
4.685
106,829
-0.04(-0.81%)
Jun 26, 2009
4.485
4.752
4.457
4.723
742,143
+0.22(+4.86%)
Jun 25, 2009
4.437
4.609
4.304
4.504
172,507
+0.04(+0.85%)
Jun 24, 2009
4.352
4.599
4.342
4.466
107,347
+0.19(+4.45%)
Jun 23, 2009
4.495
4.618
4.266
4.276
265,741
-0.16(-3.65%)
Jun 22, 2009
4.695
4.733
4.428
4.437
170,046
-0.28(-5.86%)
Jun 19, 2009
4.895
4.895
4.618
4.714
207,283
-0.10(-2.17%)
Jun 18, 2009
4.809
4.856
4.733
4.818
86,274
+0.00(+0.00%)
Jun 17, 2009
4.771
4.856
4.616
4.818
171,964
+0.05(+1.00%)
Jun 16, 2009
4.847
4.895
4.733
4.771
200,949
-0.01(-0.20%)
Jun 15, 2009
4.866
4.904
4.676
4.780
172,859
-0.12(-2.52%)
Jun 12, 2009
4.771
4.904
4.733
4.904
149,772
+0.12(+2.59%)
Jun 11, 2009
4.733
4.923
4.685
4.780
194,820
+0.06(+1.21%)
Jun 10, 2009
4.561
4.733
4.428
4.723
215,415
+0.21(+4.64%)
Jun 09, 2009
4.561
4.609
4.485
4.514
315,017
+0.03(+0.64%)
Jun 08, 2009
4.409
4.561
4.380
4.485
382,196
+0.00(+0.00%)
Jun 05, 2009
4.561
4.628
4.466
4.485
138,624
-0.02(-0.42%)
Jun 04, 2009
4.523
4.571
4.390
4.504
121,914
+0.03(+0.64%)
Jun 03, 2009
4.466
4.504
4.285
4.476
182,338
-0.02(-0.42%)
Jun 02, 2009
4.428
4.561
4.380
4.495
166,238
+0.06(+1.29%)
Jun 01, 2009
4.295
4.580
4.295
4.437
288,501
+0.20(+4.72%)
May 29, 2009
4.123
4.240
4.009
4.237
236,774
+0.12(+3.01%)
May 28, 2009
3.990
4.476
3.904
4.114
374,069
+0.11(+2.86%)
May 27, 2009
4.057
4.142
3.942
3.999
351,778
-0.10(-2.55%)
May 26, 2009
3.818
4.133
3.685
4.104
362,611
+0.23(+5.90%)
May 22, 2009
4.161
4.161
3.876
3.876
251,321
-0.19(-4.68%)
May 21, 2009
3.990
4.152
3.904
4.066
208,924
+0.03(+0.71%)
May 20, 2009
3.980
4.133
3.933
4.038
298,315
+0.08(+1.92%)
May 19, 2009
3.857
4.038
3.761
3.961
210,550
+0.09(+2.21%)
May 18, 2009
3.847
3.895
3.741
3.876
178,639
+0.15(+4.09%)
May 15, 2009
3.666
3.895
3.622
3.723
209,544
+0.10(+2.62%)
May 14, 2009
3.476
3.685
3.447
3.628
359,064
+0.23(+6.72%)
May 13, 2009
3.438
3.571
3.390
3.400
188,382
-0.15(-4.29%)
May 12, 2009
3.571
3.638
3.400
3.552
451,186
+0.03(+0.81%)
May 11, 2009
3.428
3.571
3.428
3.523
356,939
+0.05(+1.37%)
May 08, 2009
3.514
3.638
3.380
3.476
398,784
+0.02(+0.55%)
May 07, 2009
3.666
3.714
3.361
3.457
493,550
-0.14(-4.02%)
May 06, 2009
3.885
3.961
3.571
3.601
329,083
-0.22(-5.69%)
May 05, 2009
4.028
4.257
3.771
3.818
442,879
-0.44(-10.29%)
May 04, 2009
4.257
4.333
4.040
4.257
341,345
+0.30(+7.45%)
May 01, 2009
3.980
4.076
3.847
3.961
145,732
-0.01(-0.24%)
Apr 30, 2009
3.761
4.028
3.742
3.971
248,406
+0.26(+6.92%)
Apr 29, 2009
3.609
3.757
3.609
3.714
250,375
+0.15(+4.28%)
Apr 28, 2009
3.657
3.676
3.542
3.561
221,748
-0.12(-3.36%)
Apr 27, 2009
3.761
3.828
3.685
3.685
209,683
-0.14(-3.73%)
Apr 24, 2009
3.685
3.923
3.685
3.828
358,334
+0.01(+0.25%)
Apr 23, 2009
3.904
3.933
3.771
3.818
298,119
-0.10(-2.67%)
Apr 22, 2009
3.685
3.923
3.685
3.923
157,189
+0.18(+4.83%)
Apr 21, 2009
3.619
3.742
3.552
3.742
161,971
+0.08(+2.08%)
Apr 20, 2009
4.076
4.076
3.619
3.666
235,448
-0.43(-10.47%)
Apr 17, 2009
3.676
4.257
3.676
4.095
300,735
+0.44(+11.98%)
Apr 16, 2009
3.438
3.695
3.371
3.657
152,288
+0.27(+7.87%)
Apr 15, 2009
3.371
3.438
3.371
3.390
103,204
+0.02(+0.56%)
Apr 14, 2009
3.247
3.495
3.219
3.371
145,326
+0.07(+2.02%)
Apr 13, 2009
3.238
3.323
3.200
3.304
119,162
+0.07(+2.06%)
Apr 09, 2009
3.209
3.276
3.171
3.238
220,193
+0.16(+5.26%)
Apr 08, 2009
2.895
3.104
2.885
3.076
209,228
+0.22(+7.67%)
Apr 07, 2009
2.923
2.923
2.828
2.857
187,952
-0.10(-3.54%)
Apr 06, 2009
3.047
3.095
2.904
2.961
110,269
-0.12(-4.01%)
Apr 03, 2009
3.038
3.114
2.961
3.085
65,031
+0.06(+1.89%)
Apr 02, 2009
3.028
3.190
2.981
3.028
266,022
+0.07(+2.25%)
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
.