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 (%)
Jan 31, 2007
6.642
6.642
6.532
6.561
35,131
-0.08(-1.15%)
Jan 30, 2007
6.656
6.666
6.580
6.637
42,451
+0.01(+0.14%)
Jan 29, 2007
6.723
6.723
6.590
6.628
78,852
-0.03(-0.43%)
Jan 26, 2007
6.809
6.809
6.618
6.656
129,339
-0.06(-0.92%)
Jan 25, 2007
6.647
6.789
6.647
6.718
132,517
+0.12(+1.80%)
Jan 24, 2007
6.570
6.618
6.523
6.599
66,530
+0.04(+0.58%)
Jan 23, 2007
6.723
6.723
6.513
6.561
62,302
-0.13(-1.99%)
Jan 22, 2007
6.475
6.713
6.475
6.694
136,517
+0.25(+3.84%)
Jan 19, 2007
6.485
6.542
6.399
6.447
100,075
-0.01(-0.15%)
Jan 18, 2007
6.551
6.656
6.428
6.456
177,639
-0.12(-1.88%)
Jan 17, 2007
6.466
6.713
6.466
6.580
160,387
+0.16(+2.52%)
Jan 16, 2007
6.599
6.637
6.418
6.418
66,363
-0.21(-3.16%)
Jan 12, 2007
6.466
6.656
6.390
6.628
73,317
+0.19(+2.96%)
Jan 11, 2007
6.494
6.494
6.399
6.437
40,694
-0.09(-1.31%)
Jan 10, 2007
6.618
6.618
6.428
6.523
47,453
-0.08(-1.15%)
Jan 09, 2007
6.761
6.761
6.570
6.599
97,796
-0.13(-1.98%)
Jan 08, 2007
6.675
6.770
6.675
6.732
82,026
+0.12(+1.87%)
Jan 05, 2007
6.770
6.770
6.599
6.609
79,492
-0.14(-2.12%)
Jan 04, 2007
6.513
6.847
6.513
6.751
117,047
+0.21(+3.20%)
Jan 03, 2007
6.932
6.932
6.494
6.542
103,034
-0.36(-5.24%)
Dec 29, 2006
6.932
6.980
6.809
6.904
136,292
-0.06(-0.82%)
Dec 28, 2006
6.713
6.999
6.570
6.961
164,693
+0.25(+3.69%)
Dec 27, 2006
6.409
6.713
6.332
6.713
162,726
+0.33(+5.22%)
Dec 26, 2006
6.513
6.513
6.361
6.380
57,189
-0.10(-1.62%)
Dec 22, 2006
6.517
6.599
6.399
6.485
64,324
+0.03(+0.44%)
Dec 21, 2006
6.513
6.656
6.428
6.456
87,930
-0.06(-0.88%)
Dec 20, 2006
6.313
6.542
6.190
6.513
169,613
+0.22(+3.48%)
Dec 19, 2006
6.428
6.473
6.285
6.294
76,939
-0.16(-2.51%)
Dec 18, 2006
6.485
6.542
6.275
6.456
155,276
-0.02(-0.29%)
Dec 15, 2006
6.523
6.561
6.456
6.475
97,323
-0.08(-1.16%)
Dec 14, 2006
6.609
6.666
6.494
6.551
118,922
-0.08(-1.15%)
Dec 13, 2006
6.789
6.799
6.599
6.628
54,116
-0.13(-1.97%)
Dec 12, 2006
6.751
6.827
6.656
6.761
89,576
-0.03(-0.42%)
Dec 11, 2006
7.028
7.028
6.694
6.789
98,515
-0.23(-3.26%)
Dec 08, 2006
6.932
7.037
6.856
7.018
145,338
+0.07(+0.96%)
Dec 07, 2006
6.951
6.980
6.818
6.951
103,884
+0.13(+1.96%)
Dec 06, 2006
6.837
6.904
6.713
6.818
85,970
-0.13(-1.92%)
Dec 05, 2006
6.828
6.961
6.761
6.951
128,288
+0.07(+0.97%)
Dec 04, 2006
6.818
6.885
6.780
6.885
155,164
+0.04(+0.56%)
Dec 01, 2006
6.723
6.847
6.666
6.847
198,823
+0.13(+1.99%)
Nov 30, 2006
6.428
6.770
6.389
6.713
381,310
+0.39(+6.17%)
Nov 29, 2006
6.437
6.475
6.285
6.323
54,028
-0.10(-1.63%)
Nov 28, 2006
6.332
6.466
6.285
6.428
120,163
+0.05(+0.75%)
Nov 27, 2006
6.609
6.609
6.332
6.380
89,858
-0.24(-3.60%)
Nov 24, 2006
6.666
6.675
6.590
6.618
53,705
-0.06(-0.86%)
Nov 22, 2006
6.837
6.866
6.637
6.675
250,389
-0.22(-3.18%)
Nov 21, 2006
6.713
6.894
6.599
6.894
153,119
+0.21(+3.13%)
Nov 20, 2006
6.532
6.704
6.532
6.685
135,687
+0.09(+1.30%)
Nov 17, 2006
6.561
6.628
6.504
6.599
180,085
+0.05(+0.73%)
Nov 16, 2006
6.428
6.599
6.428
6.551
129,734
+0.15(+2.38%)
Nov 15, 2006
6.323
6.447
6.313
6.399
132,923
+0.09(+1.36%)
Nov 14, 2006
6.285
6.447
6.285
6.313
69,633
+0.01(+0.15%)
Nov 13, 2006
6.332
6.361
6.237
6.304
71,105
+0.00(+0.00%)
Nov 10, 2006
6.447
6.447
6.237
6.304
105,003
-0.07(-1.05%)
Nov 09, 2006
6.237
6.504
6.237
6.370
111,572
+0.03(+0.45%)
Nov 08, 2006
6.342
6.390
6.256
6.342
90,674
+0.00(+0.00%)
Nov 07, 2006
6.266
6.551
6.190
6.342
132,262
-0.04(-0.60%)
Nov 06, 2006
6.685
6.685
6.342
6.380
116,838
-0.27(-4.01%)
Nov 03, 2006
6.570
6.694
6.504
6.647
215,426
+0.06(+0.87%)
Nov 02, 2006
6.504
6.618
6.342
6.590
142,970
+0.09(+1.32%)
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
.