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
)
10.23
+0.21 (+2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2003
5.380
5.571
5.380
5.523
27,198
+0.03(+0.52%)
Oct 30, 2003
5.571
5.523
5.475
5.494
42,426
-0.08(-1.37%)
Oct 29, 2003
5.647
5.809
5.475
5.571
109,131
-0.22(-3.78%)
Oct 28, 2003
5.752
5.866
5.180
5.790
309,197
-0.40(-6.46%)
Oct 27, 2003
6.018
6.218
5.866
6.190
142,715
+0.19(+3.17%)
Oct 24, 2003
5.866
6.018
5.818
5.999
65,739
+0.00(+0.00%)
Oct 23, 2003
5.980
5.999
5.809
5.999
54,082
-0.02(-0.32%)
Oct 22, 2003
5.780
6.028
5.752
6.018
90,628
+0.32(+5.69%)
Oct 21, 2003
5.704
5.761
5.666
5.694
18,902
-0.04(-0.66%)
Oct 20, 2003
5.713
5.855
5.666
5.732
53,872
-0.09(-1.47%)
Oct 17, 2003
5.923
5.923
5.732
5.818
50,407
-0.13(-2.24%)
Oct 16, 2003
5.952
5.999
5.952
5.952
129,798
+0.00(+0.00%)
Oct 15, 2003
5.999
6.047
5.856
5.952
97,926
-0.04(-0.64%)
Oct 14, 2003
5.666
5.990
5.580
5.990
90,628
+0.31(+5.54%)
Oct 13, 2003
5.952
5.990
5.618
5.675
36,335
-0.23(-3.87%)
Oct 10, 2003
5.942
6.085
5.828
5.904
29,588
-0.03(-0.48%)
Oct 09, 2003
5.999
6.047
5.685
5.932
96,141
-0.06(-0.95%)
Oct 08, 2003
5.828
5.999
5.809
5.990
197,890
+0.04(+0.64%)
Oct 07, 2003
5.456
5.952
5.456
5.952
207,567
+0.43(+7.76%)
Oct 06, 2003
5.713
5.713
5.266
5.523
125,387
-0.16(-2.85%)
Oct 03, 2003
6.047
6.085
5.571
5.685
186,707
+0.07(+1.19%)
Oct 02, 2003
6.094
6.094
5.580
5.618
91,299
-0.26(-4.38%)
Oct 01, 2003
6.085
6.380
5.523
5.875
406,586
-0.03(-0.48%)
Sep 30, 2003
4.866
6.047
4.866
5.904
556,061
+1.03(+21.09%)
Sep 29, 2003
5.371
5.371
4.847
4.875
185,132
-0.46(-8.57%)
Sep 26, 2003
5.685
5.694
5.104
5.333
128,721
-0.43(-7.44%)
Sep 25, 2003
5.904
5.952
5.618
5.761
188,993
-0.14(-2.42%)
Sep 24, 2003
5.907
5.971
5.856
5.904
346,203
-0.00(-0.05%)
Sep 23, 2003
5.704
5.952
5.704
5.907
90,084
+0.20(+3.56%)
Sep 22, 2003
5.732
5.761
5.504
5.704
71,515
-0.07(-1.16%)
Sep 19, 2003
5.904
5.904
5.618
5.771
89,197
-0.11(-1.94%)
Sep 18, 2003
5.809
5.942
5.618
5.885
153,899
+0.22(+3.87%)
Sep 17, 2003
6.190
6.237
5.609
5.666
275,199
-0.28(-4.65%)
Sep 16, 2003
5.856
6.047
5.847
5.942
373,919
-0.01(-0.16%)
Sep 15, 2003
5.809
6.190
5.752
5.952
581,679
+0.25(+4.34%)
Sep 12, 2003
5.437
5.780
5.314
5.704
768,816
+0.33(+6.21%)
Sep 11, 2003
4.904
5.428
4.761
5.371
221,792
+0.41(+8.25%)
Sep 10, 2003
5.256
5.285
4.856
4.961
118,037
-0.32(-6.13%)
Sep 09, 2003
5.056
5.285
4.999
5.285
134,734
+0.06(+1.09%)
Sep 08, 2003
5.294
5.304
4.999
5.228
159,728
-0.05(-0.90%)
Sep 05, 2003
5.599
5.618
5.123
5.275
362,407
-0.29(-5.14%)
Sep 04, 2003
5.523
5.647
5.475
5.561
486,745
+0.13(+2.46%)
Sep 03, 2003
4.885
5.437
4.856
5.428
590,815
+0.59(+12.20%)
Sep 02, 2003
4.618
5.047
4.561
4.837
476,979
+0.25(+5.39%)
Aug 29, 2003
4.428
4.590
4.371
4.590
116,671
+0.22(+5.01%)
Aug 28, 2003
4.504
4.571
4.342
4.371
166,239
-0.07(-1.50%)
Aug 27, 2003
4.409
4.523
4.314
4.437
191,232
+0.10(+2.42%)
Aug 26, 2003
4.390
4.571
4.199
4.333
615,389
+0.30(+7.31%)
Aug 25, 2003
3.961
4.085
3.857
4.038
106,380
+0.08(+1.92%)
Aug 22, 2003
3.904
3.990
3.799
3.961
204,464
+0.08(+1.96%)
Aug 21, 2003
3.809
3.895
3.742
3.885
95,668
+0.08(+2.00%)
Aug 20, 2003
3.809
3.895
3.761
3.809
129,378
+0.00(+0.00%)
Aug 19, 2003
3.639
3.857
3.571
3.809
170,019
+0.10(+2.56%)
Aug 18, 2003
3.876
3.895
3.571
3.714
155,212
-0.08(-2.01%)
Aug 15, 2003
3.942
3.942
3.466
3.790
284,591
-0.10(-2.69%)
Aug 14, 2003
3.514
4.038
3.342
3.895
437,703
+0.47(+13.61%)
Aug 13, 2003
3.152
3.533
3.114
3.428
158,047
+0.04(+1.12%)
Aug 12, 2003
3.304
3.457
3.219
3.390
108,375
+0.13(+4.09%)
Aug 11, 2003
3.295
3.304
3.190
3.257
42,951
+0.05(+1.48%)
Aug 08, 2003
3.285
3.361
3.123
3.209
126,543
-0.01(-0.30%)
Aug 07, 2003
3.095
3.304
2.866
3.219
275,349
+0.10(+3.05%)
Aug 06, 2003
3.476
3.523
3.095
3.123
325,022
-0.33(-9.64%)
Aug 05, 2003
3.666
3.676
3.380
3.457
226,832
-0.16(-4.47%)
Aug 04, 2003
3.200
4.038
3.028
3.619
872,256
+0.26(+7.65%)
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
.