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 30, 2010
5.123
5.333
5.095
5.266
96,625
-0.08(-1.43%)
Jul 29, 2010
5.437
5.437
5.266
5.342
74,241
-0.05(-0.88%)
Jul 28, 2010
5.342
5.428
5.285
5.390
86,744
+0.02(+0.35%)
Jul 27, 2010
5.513
5.571
5.256
5.371
117,525
-0.08(-1.40%)
Jul 26, 2010
5.275
5.571
5.180
5.447
177,831
+0.22(+4.19%)
Jul 23, 2010
4.895
5.266
4.875
5.228
103,227
+0.30(+5.98%)
Jul 22, 2010
4.990
5.037
4.904
4.933
91,584
+0.04(+0.78%)
Jul 21, 2010
5.142
5.199
4.895
4.895
79,768
-0.24(-4.64%)
Jul 20, 2010
4.847
5.142
4.847
5.133
65,185
+0.17(+3.45%)
Jul 19, 2010
5.047
5.047
4.809
4.961
134,385
-0.05(-0.95%)
Jul 16, 2010
5.056
5.056
4.952
5.009
98,018
-0.10(-2.05%)
Jul 15, 2010
5.152
5.161
5.047
5.114
44,504
-0.15(-2.89%)
Jul 14, 2010
5.352
5.371
5.209
5.266
51,502
-0.10(-1.95%)
Jul 13, 2010
5.152
5.371
4.999
5.371
181,537
+0.33(+6.62%)
Jul 12, 2010
4.856
5.104
4.856
5.037
97,381
+0.17(+3.52%)
Jul 09, 2010
4.828
4.895
4.828
4.866
58,135
+0.02(+0.39%)
Jul 08, 2010
4.799
4.876
4.724
4.847
50,963
+0.10(+2.21%)
Jul 07, 2010
4.628
4.761
4.628
4.742
90,711
+0.12(+2.68%)
Jul 06, 2010
4.847
4.933
4.533
4.618
120,305
-0.13(-2.81%)
Jul 02, 2010
4.685
4.780
4.661
4.752
53,989
+0.09(+1.84%)
Jul 01, 2010
4.799
4.904
4.571
4.666
162,597
-0.15(-3.16%)
Jun 30, 2010
4.780
4.828
4.704
4.818
157,954
+0.00(+0.00%)
Jun 29, 2010
4.980
4.980
4.771
4.818
95,620
-0.42(-8.00%)
Jun 25, 2010
4.742
5.237
4.695
5.237
304,644
+0.50(+10.44%)
Jun 24, 2010
4.685
4.818
4.685
4.742
54,235
-0.10(-1.97%)
Jun 23, 2010
4.837
4.866
4.676
4.837
55,972
-0.02(-0.39%)
Jun 22, 2010
4.952
4.990
4.799
4.856
62,808
-0.08(-1.54%)
Jun 21, 2010
5.199
5.218
4.904
4.933
79,224
-0.21(-4.07%)
Jun 18, 2010
5.028
5.218
4.971
5.142
220,101
+0.15(+3.05%)
Jun 17, 2010
4.923
5.018
4.761
4.990
63,060
+0.08(+1.55%)
Jun 16, 2010
4.923
4.952
4.828
4.914
72,170
-0.07(-1.34%)
Jun 15, 2010
4.923
5.018
4.809
4.980
93,036
+0.12(+2.55%)
Jun 14, 2010
4.761
4.885
4.685
4.856
70,557
+0.10(+2.20%)
Jun 11, 2010
4.714
4.752
4.609
4.752
73,445
-0.03(-0.60%)
Jun 10, 2010
4.561
4.790
4.504
4.780
127,723
+0.31(+7.04%)
Jun 09, 2010
4.656
4.656
4.418
4.466
135,600
-0.13(-2.90%)
Jun 08, 2010
4.818
4.818
4.428
4.599
147,593
-0.18(-3.78%)
Jun 07, 2010
5.228
5.228
4.771
4.780
145,771
-0.44(-8.39%)
Jun 04, 2010
5.009
5.314
5.009
5.218
192,875
-0.08(-1.44%)
Jun 03, 2010
5.047
5.294
4.990
5.294
132,681
+0.24(+4.71%)
Jun 02, 2010
4.752
5.066
4.685
5.056
97,217
+0.31(+6.63%)
Jun 01, 2010
5.018
5.057
4.723
4.742
115,766
-0.31(-6.21%)
May 28, 2010
5.218
5.190
5.009
5.056
55,851
-0.16(-3.10%)
May 27, 2010
5.056
5.218
4.933
5.218
116,413
+0.29(+5.79%)
May 26, 2010
4.952
5.095
4.904
4.933
120,087
+0.01(+0.19%)
May 25, 2010
4.961
4.961
4.629
4.923
107,697
-0.18(-3.54%)
May 24, 2010
4.990
5.142
4.933
5.104
172,237
+0.12(+2.49%)
May 21, 2010
4.504
5.021
4.504
4.980
247,449
+0.39(+8.51%)
May 20, 2010
4.628
4.823
4.561
4.590
285,494
-0.27(-5.49%)
May 19, 2010
4.799
4.914
4.704
4.856
194,164
+0.02(+0.39%)
May 18, 2010
4.990
4.999
4.761
4.837
1,484,767
-0.12(-2.50%)
May 17, 2010
4.952
4.980
4.809
4.961
107,252
+0.04(+0.77%)
May 14, 2010
4.999
4.999
4.771
4.923
125,811
-0.10(-1.90%)
May 13, 2010
5.275
5.333
4.971
5.018
127,920
-0.29(-5.39%)
May 12, 2010
5.114
5.352
5.114
5.304
122,011
+0.19(+3.72%)
May 11, 2010
5.237
5.294
4.971
5.114
110,719
+0.02(+0.37%)
May 10, 2010
5.114
5.428
4.847
5.095
244,562
+0.48(+10.31%)
May 07, 2010
5.275
5.275
4.476
4.618
244,670
-0.24(-4.90%)
May 06, 2010
5.085
5.199
3.333
4.856
327,782
-0.27(-5.20%)
May 05, 2010
5.075
5.199
4.904
5.123
104,620
+0.09(+1.70%)
May 04, 2010
5.199
5.199
4.990
5.037
175,964
-0.24(-4.51%)
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
.