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 (%)
Jul 31, 2008
6.456
6.894
6.456
6.713
420,638
+0.16(+2.47%)
Jul 30, 2008
6.904
6.932
6.447
6.551
494,562
-0.36(-5.23%)
Jul 29, 2008
6.913
6.932
6.475
6.913
286,357
+0.39(+5.99%)
Jul 28, 2008
6.818
6.951
6.485
6.523
286,813
-0.33(-4.86%)
Jul 25, 2008
6.732
6.980
6.567
6.856
303,642
+0.19(+2.86%)
Jul 24, 2008
6.894
6.951
6.590
6.666
259,215
-0.18(-2.64%)
Jul 23, 2008
6.789
6.894
6.780
6.847
340,465
+0.08(+1.13%)
Jul 22, 2008
6.551
6.904
6.456
6.770
467,543
+0.17(+2.60%)
Jul 21, 2008
6.666
6.742
6.551
6.599
268,884
-0.04(-0.57%)
Jul 18, 2008
6.675
6.742
6.532
6.637
317,776
-0.10(-1.41%)
Jul 17, 2008
6.637
6.742
6.304
6.732
502,120
+0.24(+3.67%)
Jul 16, 2008
5.942
6.551
5.875
6.494
349,019
+0.56(+9.47%)
Jul 15, 2008
5.675
6.132
5.561
5.932
491,186
+0.22(+3.83%)
Jul 14, 2008
5.990
6.075
5.637
5.713
585,823
-0.22(-3.69%)
Jul 11, 2008
5.961
6.047
5.723
5.932
464,641
-0.07(-1.11%)
Jul 10, 2008
6.237
6.275
5.932
5.999
684,544
-0.18(-2.93%)
Jul 09, 2008
6.742
6.856
6.161
6.180
478,193
-0.50(-7.55%)
Jul 08, 2008
5.952
6.732
5.932
6.685
872,895
+0.75(+12.68%)
Jul 07, 2008
5.980
6.142
5.837
5.932
775,958
-0.16(-2.66%)
Jul 04, 2008
6.228
6.313
5.942
6.094
355,295
+0.00(+0.00%)
Jul 03, 2008
6.228
6.313
5.942
6.094
355,295
-0.13(-2.14%)
Jul 02, 2008
6.428
6.485
6.199
6.228
554,184
-0.25(-3.82%)
Jul 01, 2008
6.437
6.504
6.285
6.475
508,251
-0.01(-0.15%)
Jun 30, 2008
6.742
6.780
6.466
6.485
462,363
-0.30(-4.49%)
Jun 27, 2008
7.009
7.009
6.666
6.789
1,040,575
-0.15(-2.19%)
Jun 26, 2008
6.447
7.104
6.447
6.942
1,157,618
+0.46(+7.05%)
Jun 25, 2008
6.532
6.599
6.447
6.485
626,093
-0.05(-0.73%)
Jun 24, 2008
6.685
6.732
6.475
6.532
546,877
-0.18(-2.69%)
Jun 23, 2008
6.742
6.989
6.694
6.713
394,188
-0.01(-0.14%)
Jun 20, 2008
7.170
7.170
6.666
6.723
1,333,493
-0.50(-6.86%)
Jun 19, 2008
7.056
7.256
6.866
7.218
386,131
+0.16(+2.29%)
Jun 18, 2008
7.199
7.247
6.980
7.056
819,377
-0.19(-2.63%)
Jun 17, 2008
7.447
7.589
7.228
7.247
445,376
-0.19(-2.56%)
Jun 16, 2008
7.380
7.789
7.370
7.437
397,745
-0.10(-1.39%)
Jun 13, 2008
7.351
7.704
7.332
7.542
318,999
+0.26(+3.53%)
Jun 12, 2008
7.599
7.713
7.266
7.285
468,715
-0.26(-3.41%)
Jun 11, 2008
7.704
7.875
7.523
7.542
418,504
-0.19(-2.46%)
Jun 10, 2008
7.817
8.246
7.647
7.732
727,055
-0.45(-5.47%)
Jun 09, 2008
9.189
9.256
8.151
8.180
1,011,579
-1.00(-10.89%)
Jun 06, 2008
9.256
9.322
8.868
9.180
869,047
-0.03(-0.31%)
Jun 05, 2008
8.046
9.332
7.962
9.208
1,738,388
+1.19(+14.85%)
Jun 04, 2008
7.827
8.113
7.742
8.018
544,916
+0.19(+2.43%)
Jun 03, 2008
7.808
8.046
7.732
7.827
830,415
+0.08(+0.98%)
Jun 02, 2008
8.123
8.227
7.694
7.751
878,372
-0.41(-5.02%)
May 30, 2008
8.361
8.361
8.094
8.161
498,328
-0.19(-2.28%)
May 29, 2008
8.427
8.475
8.018
8.351
723,637
-0.07(-0.79%)
May 28, 2008
8.323
8.437
8.227
8.418
406,360
+0.14(+1.73%)
May 27, 2008
8.275
8.446
7.856
8.275
929,481
+0.00(+0.00%)
May 26, 2008
8.732
8.780
8.275
8.275
672,116
+0.00(+0.00%)
May 23, 2008
8.732
8.780
8.275
8.275
672,116
-0.53(-6.05%)
May 22, 2008
8.742
8.894
8.589
8.808
601,593
+0.06(+0.65%)
May 21, 2008
9.370
9.389
8.675
8.751
577,280
-0.60(-6.42%)
May 20, 2008
9.142
9.351
8.856
9.351
566,638
+0.21(+2.29%)
May 19, 2008
9.494
9.541
9.046
9.142
947,175
-0.31(-3.32%)
May 16, 2008
9.818
9.818
9.332
9.456
908,788
-0.33(-3.40%)
May 15, 2008
9.380
9.941
9.294
9.789
765,897
+0.45(+4.79%)
May 14, 2008
9.561
9.646
9.284
9.341
937,548
-0.20(-2.10%)
May 13, 2008
9.808
9.808
9.446
9.541
657,838
-0.25(-2.53%)
May 12, 2008
9.818
9.999
9.675
9.789
480,419
+0.01(+0.10%)
May 09, 2008
10.01
10.01
9.663
9.780
609,882
-0.22(-2.19%)
May 08, 2008
9.665
10.24
9.294
9.999
1,390,644
+0.27(+2.74%)
May 07, 2008
9.741
10.09
9.561
9.732
853,454
+0.02(+0.20%)
May 06, 2008
9.465
9.760
8.932
9.713
1,328,801
+0.09(+0.89%)
May 05, 2008
9.541
9.684
9.208
9.627
1,590,595
-0.20(-2.03%)
May 02, 2008
9.541
10.35
9.294
9.827
1,544,306
-0.70(-6.69%)
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
.