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
)
9.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2006
5.371
5.628
5.371
5.371
117,797
+0.00(+0.00%)
May 30, 2006
5.618
5.618
5.342
5.371
119,764
-0.26(-4.57%)
May 26, 2006
5.704
5.799
5.552
5.628
164,935
-0.04(-0.67%)
May 25, 2006
5.361
5.742
5.228
5.666
203,826
+0.31(+5.87%)
May 24, 2006
5.580
5.713
5.323
5.352
231,109
-0.26(-4.58%)
May 23, 2006
5.790
5.837
5.561
5.609
191,899
-0.10(-1.83%)
May 22, 2006
6.237
6.237
5.618
5.713
307,426
-0.59(-9.37%)
May 19, 2006
6.247
6.428
6.142
6.304
119,874
+0.00(+0.00%)
May 18, 2006
6.190
6.418
6.094
6.304
142,422
+0.11(+1.85%)
May 17, 2006
6.132
6.257
6.037
6.190
188,914
+0.07(+1.09%)
May 16, 2006
6.066
6.132
6.047
6.123
144,731
+0.06(+0.94%)
May 15, 2006
6.142
6.399
5.904
6.066
346,784
-0.02(-0.31%)
May 12, 2006
6.475
6.503
5.999
6.085
412,907
-0.39(-6.03%)
May 11, 2006
6.732
6.856
6.409
6.475
371,555
-0.45(-6.47%)
May 10, 2006
6.637
7.031
6.618
6.923
471,126
+0.35(+5.36%)
May 09, 2006
7.104
7.389
6.542
6.570
1,368,917
-1.13(-14.71%)
May 08, 2006
8.151
8.199
7.608
7.704
233,068
-0.48(-5.82%)
May 05, 2006
8.456
8.456
8.094
8.180
166,973
-0.16(-1.94%)
May 04, 2006
8.504
8.570
8.237
8.342
241,121
-0.22(-2.56%)
May 03, 2006
8.408
8.561
8.361
8.561
136,233
+0.16(+1.93%)
May 02, 2006
8.256
8.465
8.208
8.399
135,672
+0.14(+1.73%)
May 01, 2006
8.227
8.265
8.170
8.256
102,880
+0.07(+0.81%)
Apr 28, 2006
8.189
8.237
8.104
8.189
63,114
+0.01(+0.12%)
Apr 27, 2006
8.113
8.323
8.094
8.180
94,388
+0.07(+0.82%)
Apr 26, 2006
8.332
8.332
8.066
8.113
105,017
-0.15(-1.84%)
Apr 25, 2006
8.294
8.304
8.075
8.265
89,221
+0.08(+0.93%)
Apr 24, 2006
8.294
8.304
8.123
8.189
108,135
-0.07(-0.81%)
Apr 21, 2006
8.370
8.389
8.199
8.256
117,333
-0.07(-0.80%)
Apr 20, 2006
8.370
8.380
8.294
8.323
62,580
-0.01(-0.11%)
Apr 19, 2006
8.304
8.389
8.199
8.332
162,574
+0.07(+0.81%)
Apr 18, 2006
8.294
8.380
8.218
8.265
85,402
-0.03(-0.34%)
Apr 17, 2006
8.418
8.513
8.246
8.294
223,472
-0.09(-1.02%)
Apr 13, 2006
8.351
8.456
8.246
8.380
187,297
+0.07(+0.80%)
Apr 12, 2006
8.018
8.389
8.094
8.313
205,360
+0.30(+3.68%)
Apr 11, 2006
8.151
8.151
7.799
8.018
400,048
-0.11(-1.35%)
Apr 10, 2006
8.332
8.389
8.113
8.127
124,755
-0.18(-2.12%)
Apr 07, 2006
8.551
8.675
8.208
8.304
248,998
-0.25(-2.90%)
Apr 06, 2006
8.389
8.570
8.237
8.551
388,751
+0.17(+2.05%)
Apr 05, 2006
8.218
8.408
8.094
8.380
231,868
+0.14(+1.73%)
Apr 04, 2006
8.456
8.475
8.132
8.237
329,142
-0.20(-2.37%)
Apr 03, 2006
8.232
8.494
8.232
8.437
269,266
+0.17(+2.07%)
Mar 31, 2006
7.808
8.265
7.789
8.265
355,353
+0.50(+6.37%)
Mar 30, 2006
7.856
7.875
7.666
7.770
111,817
-0.07(-0.85%)
Mar 29, 2006
7.666
7.856
7.618
7.837
135,807
+0.13(+1.73%)
Mar 28, 2006
7.827
7.856
7.656
7.704
175,944
-0.14(-1.82%)
Mar 27, 2006
7.656
7.846
7.456
7.846
210,147
+0.21(+2.74%)
Mar 24, 2006
7.466
7.637
7.456
7.637
128,151
+0.18(+2.43%)
Mar 23, 2006
7.551
7.618
7.427
7.456
76,871
-0.06(-0.76%)
Mar 22, 2006
7.570
7.618
7.494
7.513
88,632
+0.07(+0.90%)
Mar 21, 2006
7.551
7.570
7.389
7.447
155,435
-0.07(-0.89%)
Mar 20, 2006
7.475
7.599
7.475
7.513
102,346
+0.09(+1.15%)
Mar 17, 2006
7.627
7.627
7.361
7.427
217,337
-0.17(-2.26%)
Mar 16, 2006
7.380
7.723
7.380
7.599
379,226
+0.23(+3.10%)
Mar 15, 2006
7.075
7.370
7.016
7.370
261,462
+0.26(+3.61%)
Mar 14, 2006
6.989
7.142
6.828
7.113
153,782
+0.12(+1.77%)
Mar 13, 2006
7.037
7.142
6.875
6.989
137,206
-0.04(-0.54%)
Mar 10, 2006
7.018
7.218
6.932
7.028
292,409
+0.00(+0.00%)
Mar 09, 2006
6.609
7.075
6.609
7.028
460,470
+0.50(+7.74%)
Mar 08, 2006
6.447
6.570
6.380
6.523
80,669
+0.03(+0.44%)
Mar 07, 2006
6.475
6.551
6.351
6.494
73,339
+0.00(+0.00%)
Mar 06, 2006
6.609
6.609
6.494
6.494
46,781
-0.13(-2.01%)
Mar 03, 2006
6.475
6.647
6.475
6.628
98,124
+0.10(+1.61%)
Mar 02, 2006
6.590
6.590
6.489
6.523
84,686
-0.10(-1.44%)
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
.