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 (%)
Aug 31, 2004
5.818
5.847
5.475
5.732
105,435
-0.08(-1.31%)
Aug 30, 2004
5.856
5.866
5.790
5.809
116,671
-0.03(-0.49%)
Aug 27, 2004
5.809
5.894
5.774
5.837
189,132
+0.05(+0.82%)
Aug 26, 2004
5.790
5.971
5.618
5.790
180,521
-0.05(-0.82%)
Aug 25, 2004
6.028
6.094
5.761
5.837
160,778
-0.19(-3.16%)
Aug 24, 2004
5.961
6.313
5.913
6.028
333,528
-0.09(-1.40%)
Aug 23, 2004
5.523
6.237
5.523
6.113
262,643
+0.64(+11.65%)
Aug 20, 2004
5.418
5.609
5.333
5.475
205,619
+0.23(+4.36%)
Aug 19, 2004
5.523
5.523
4.818
5.247
410,084
-0.23(-4.17%)
Aug 18, 2004
4.218
5.475
4.209
5.475
396,852
+1.17(+27.21%)
Aug 17, 2004
4.228
4.352
4.199
4.304
71,935
+0.12(+2.96%)
Aug 16, 2004
4.209
4.361
4.047
4.180
89,367
+0.00(+0.00%)
Aug 13, 2004
4.266
4.266
4.095
4.180
229,353
-0.05(-1.13%)
Aug 12, 2004
4.371
4.466
4.095
4.228
90,418
+0.02(+0.45%)
Aug 11, 2004
4.447
4.447
4.142
4.209
42,111
-0.09(-2.00%)
Aug 10, 2004
4.276
4.457
4.276
4.295
25,623
+0.06(+1.35%)
Aug 09, 2004
4.209
4.466
4.104
4.237
63,534
-0.07(-1.55%)
Aug 06, 2004
4.428
4.428
4.209
4.304
66,264
+0.04(+0.89%)
Aug 05, 2004
4.247
4.542
4.209
4.266
59,123
-0.12(-2.82%)
Aug 04, 2004
4.285
4.666
4.180
4.390
113,311
+0.25(+5.98%)
Aug 03, 2004
4.161
4.161
4.095
4.142
66,286
+0.05(+1.16%)
Aug 02, 2004
4.247
4.247
4.076
4.095
73,720
-0.15(-3.59%)
Jul 30, 2004
4.237
4.285
4.209
4.247
102,599
-0.01(-0.22%)
Jul 29, 2004
4.390
4.428
4.237
4.257
109,950
+0.07(+1.59%)
Jul 28, 2004
4.342
4.495
4.057
4.190
88,842
-0.27(-5.98%)
Jul 27, 2004
3.895
4.856
3.885
4.457
184,616
+0.62(+16.13%)
Jul 26, 2004
3.952
4.018
3.809
3.838
71,830
-0.12(-3.12%)
Jul 23, 2004
3.971
4.057
3.952
3.961
56,813
-0.13(-3.26%)
Jul 22, 2004
4.437
4.485
3.866
4.095
143,975
-0.32(-7.33%)
Jul 21, 2004
4.495
4.685
4.380
4.418
113,626
-0.19(-4.13%)
Jul 20, 2004
4.628
4.685
4.495
4.609
73,195
-0.05(-1.02%)
Jul 19, 2004
4.656
4.733
4.571
4.656
30,034
-0.07(-1.41%)
Jul 16, 2004
4.837
4.837
4.704
4.723
32,974
-0.05(-1.00%)
Jul 15, 2004
4.837
4.837
4.580
4.771
55,553
-0.05(-0.99%)
Jul 14, 2004
4.875
4.875
4.666
4.818
55,448
+0.03(+0.60%)
Jul 13, 2004
4.714
4.828
4.542
4.790
71,620
+0.13(+2.86%)
Jul 12, 2004
5.523
5.561
4.571
4.656
267,473
-0.85(-15.41%)
Jul 09, 2004
5.561
5.637
5.409
5.505
63,324
-0.01(-0.16%)
Jul 08, 2004
5.542
5.552
5.399
5.513
77,711
+0.02(+0.35%)
Jul 07, 2004
5.580
5.580
5.342
5.494
104,070
+0.00(+0.00%)
Jul 06, 2004
5.409
5.599
5.390
5.494
95,878
-0.10(-1.87%)
Jul 02, 2004
5.075
5.675
5.028
5.599
265,478
+0.54(+10.73%)
Jul 01, 2004
4.647
5.095
4.523
5.056
79,706
+0.45(+9.71%)
Jun 30, 2004
4.618
4.637
4.523
4.609
33,079
+0.07(+1.47%)
Jun 29, 2004
4.333
4.561
4.333
4.542
56,393
+0.21(+4.84%)
Jun 28, 2004
4.580
4.580
4.315
4.333
54,817
-0.23(-5.01%)
Jun 25, 2004
4.570
4.580
4.533
4.561
15,542
+0.06(+1.27%)
Jun 24, 2004
4.580
4.618
4.428
4.504
78,236
-0.10(-2.27%)
Jun 23, 2004
4.390
4.647
4.390
4.609
35,075
+0.10(+2.11%)
Jun 22, 2004
4.428
4.514
4.390
4.514
35,810
+0.10(+2.38%)
Jun 21, 2004
4.447
4.476
4.342
4.409
60,593
-0.08(-1.70%)
Jun 18, 2004
4.295
4.495
4.295
4.485
32,449
+0.11(+2.61%)
Jun 17, 2004
4.428
4.533
4.314
4.371
56,288
-0.08(-1.71%)
Jun 16, 2004
4.428
4.523
4.380
4.447
18,692
-0.05(-1.06%)
Jun 15, 2004
4.647
4.647
4.399
4.495
52,927
+0.02(+0.43%)
Jun 14, 2004
4.647
4.733
4.285
4.476
69,835
-0.16(-3.49%)
Jun 10, 2004
4.171
4.666
4.133
4.637
84,012
+0.62(+15.40%)
Jun 09, 2004
4.066
4.142
4.018
4.018
14,072
+0.06(+1.44%)
Jun 08, 2004
4.028
4.075
3.923
3.961
18,692
+0.02(+0.48%)
Jun 07, 2004
3.876
4.028
3.818
3.942
32,239
+0.05(+1.22%)
Jun 04, 2004
4.009
4.152
3.847
3.895
49,462
-0.07(-1.68%)
Jun 03, 2004
4.123
4.152
3.923
3.961
23,523
-0.24(-5.67%)
Jun 02, 2004
4.095
4.266
4.009
4.199
35,495
+0.10(+2.56%)
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
.