Immersion Corp (NQ: IMMR)
8.910 USD  -0.080 (-0.89%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.970 9.030 8.740 8.910 337,053 -0.08(-0.89%)
Dec 18, 2014 9.100 9.161 8.830 8.990 206,627 -0.03(-0.33%)
Dec 17, 2014 8.690 9.074 8.670 9.020 180,025 +0.34(+3.92%)
Dec 16, 2014 8.980 8.680 159,951 -0.03(-0.34%)
Dec 15, 2014 8.970 9.060 8.561 8.710 171,374 -0.22(-2.46%)
Dec 12, 2014 8.650 9.060 8.600 8.930 192,569 +0.12(+1.36%)
Dec 11, 2014 8.880 9.130 8.720 8.810 178,160 -0.02(-0.23%)
Dec 10, 2014 9.000 9.170 8.770 8.830 194,726 -0.20(-2.21%)
Dec 09, 2014 8.550 9.140 8.390 9.030 199,742 +0.37(+4.27%)
Dec 08, 2014 8.620 8.900 8.570 8.660 199,960 +0.04(+0.46%)
Dec 05, 2014 8.330 8.800 8.330 8.620 252,493 +0.28(+3.36%)
Dec 04, 2014 8.430 8.570 8.280 8.340 68,077 -0.09(-1.07%)
Dec 03, 2014 8.310 8.511 8.260 8.430 122,176 +0.11(+1.32%)
Dec 02, 2014 8.270 8.560 8.270 8.320 134,064 +0.05(+0.60%)
Dec 01, 2014 8.620 8.620 8.250 8.270 119,114 -0.40(-4.61%)
Nov 28, 2014 8.790 8.940 8.580 8.670 60,957 -0.13(-1.48%)
Nov 26, 2014 8.800 8.800 8.800 0 +0.15(+1.68%)
Nov 25, 2014 8.750 8.887 8.540 8.655 106,265 -0.07(-0.75%)
Nov 24, 2014 8.770 8.880 8.690 8.720 133,296 -0.06(-0.68%)
Nov 21, 2014 8.920 8.950 8.780 8.780 157,157 +0.02(+0.23%)
Nov 20, 2014 8.590 8.760 8.520 8.760 196,387 +0.14(+1.62%)
Nov 19, 2014 8.930 8.970 8.568 8.620 248,552 -0.35(-3.90%)
Nov 18, 2014 9.100 9.350 8.960 8.970 233,506 -0.12(-1.32%)
Nov 17, 2014 9.020 9.110 8.900 9.090 198,183 -0.10(-1.09%)
Nov 14, 2014 8.700 9.280 8.700 9.190 272,645 +0.51(+5.88%)
Nov 13, 2014 9.240 9.335 8.620 8.680 242,876 -0.56(-6.06%)
Nov 12, 2014 9.140 9.310 9.000 9.240 343,395 +0.05(+0.54%)
Nov 11, 2014 8.990 9.220 8.870 9.190 267,737 +0.22(+2.45%)
Nov 10, 2014 9.050 9.150 8.800 8.970 195,205 -0.11(-1.21%)
Nov 07, 2014 8.850 9.090 8.673 9.080 286,928 +0.23(+2.60%)
Nov 06, 2014 8.520 8.880 8.444 8.850 268,908 +0.36(+4.24%)
Nov 05, 2014 8.810 8.810 8.380 8.490 240,238 -0.22(-2.53%)
Nov 04, 2014 8.730 8.820 8.570 8.710 269,885 +0.09(+1.04%)
Nov 03, 2014 8.380 8.880 8.000 8.620 428,417 +0.20(+2.38%)
Oct 31, 2014 7.970 8.780 7.970 8.420 445,954 -0.06(-0.71%)
Oct 30, 2014 8.350 8.630 8.240 8.480 302,175 +0.12(+1.44%)
Oct 29, 2014 8.320 8.460 8.081 8.360 230,845 +0.03(+0.36%)
Oct 28, 2014 7.880 8.360 7.798 8.330 214,778 +0.53(+6.79%)
Oct 27, 2014 7.670 7.750 7.750 7.800 185,394 +0.05(+0.65%)
Oct 24, 2014 7.920 7.990 7.710 7.750 248,090 -0.13(-1.65%)
Oct 23, 2014 7.630 8.020 7.490 7.880 278,278 +0.35(+4.65%)
Oct 22, 2014 8.070 7.530 7.530 193,497 -0.24(-3.09%)
Oct 21, 2014 7.860 8.044 7.500 7.770 206,864 -0.02(-0.26%)
Oct 20, 2014 7.770 7.960 7.720 7.790 206,359 -0.02(-0.26%)
Oct 17, 2014 7.740 7.810 187,164 -0.06(-0.76%)
Oct 16, 2014 7.390 7.960 7.390 7.870 189,309 +0.36(+4.79%)
Oct 15, 2014 7.520 7.629 7.195 7.510 417,467 -0.13(-1.70%)
Oct 14, 2014 7.990 8.318 7.600 7.640 404,045 -0.22(-2.80%)
Oct 13, 2014 7.780 7.970 7.760 7.860 472,009 +0.09(+1.16%)
Oct 10, 2014 7.860 8.010 7.750 7.770 394,737 -0.14(-1.77%)
Oct 09, 2014 8.200 8.200 7.900 7.910 297,585 -0.29(-3.54%)
Oct 08, 2014 7.910 8.290 7.900 8.200 249,462 +0.27(+3.40%)
Oct 07, 2014 7.920 8.100 7.860 7.930 296,090 -0.08(-0.94%)
Oct 06, 2014 8.270 8.320 8.000 8.005 204,051 -0.26(-3.20%)
Oct 03, 2014 8.440 8.530 8.230 8.270 161,486 -0.08(-0.96%)
Oct 02, 2014 8.190 8.400 8.040 8.350 288,671 +0.19(+2.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here