Immersion Corp (NQ: IMMR)
10.08 USD  +0.05 (+0.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 10.10 10.12 9.810 10.08 219,888 +0.05(+0.50%)
Apr 24, 2015 10.16 10.25 9.900 10.03 139,786 -0.15(-1.47%)
Apr 23, 2015 9.980 10.32 9.900 10.18 245,087 +0.15(+1.50%)
Apr 22, 2015 9.910 10.17 9.780 10.03 127,070 +0.11(+1.11%)
Apr 21, 2015 9.870 9.930 9.710 9.920 144,388 +0.11(+1.12%)
Apr 20, 2015 9.700 10.01 9.630 9.810 162,420 +0.20(+2.08%)
Apr 17, 2015 9.690 9.750 9.530 9.610 122,475 -0.17(-1.74%)
Apr 16, 2015 9.640 9.858 9.514 9.780 120,309 +0.21(+2.19%)
Apr 15, 2015 9.700 9.800 9.530 9.570 302,406 -0.11(-1.14%)
Apr 14, 2015 9.740 9.840 9.540 9.680 133,554 -0.09(-0.92%)
Apr 13, 2015 9.930 9.980 9.730 9.770 103,406 -0.18(-1.81%)
Apr 10, 2015 9.860 10.03 9.800 9.950 142,481 +0.12(+1.22%)
Apr 09, 2015 9.810 9.950 9.730 9.830 171,047 -0.02(-0.20%)
Apr 08, 2015 9.720 10.20 9.675 9.850 432,667 +0.23(+2.39%)
Apr 07, 2015 9.300 9.690 9.250 9.620 269,702 +0.37(+4.00%)
Apr 06, 2015 9.260 9.410 9.030 9.250 178,345 -0.11(-1.18%)
Apr 02, 2015 9.360 9.360 9.360 0 +0.36(+4.00%)
Apr 01, 2015 9.110 9.220 8.870 9.000 224,492 -0.18(-1.96%)
Mar 31, 2015 8.970 9.210 8.902 9.180 211,348 +0.18(+2.00%)
Mar 30, 2015 8.660 9.070 8.594 9.000 208,793 +0.37(+4.29%)
Mar 27, 2015 8.700 8.780 8.500 8.630 101,451 -0.10(-1.15%)
Mar 26, 2015 8.670 8.810 8.500 8.730 140,594 +0.01(+0.11%)
Mar 25, 2015 9.170 9.205 8.700 8.720 223,255 -0.46(-5.01%)
Mar 24, 2015 9.230 9.300 9.110 9.180 222,630 -0.03(-0.33%)
Mar 23, 2015 8.600 9.230 8.550 9.210 343,517 +0.71(+8.35%)
Mar 20, 2015 8.390 8.650 8.390 8.500 190,374 +0.17(+2.04%)
Mar 19, 2015 8.400 8.558 8.250 8.330 165,259 -0.09(-1.07%)
Mar 18, 2015 7.980 8.455 7.970 8.420 213,023 +0.44(+5.51%)
Mar 17, 2015 7.960 8.030 7.880 7.980 241,111 -0.03(-0.37%)
Mar 16, 2015 8.310 8.310 7.980 8.010 127,675 -0.26(-3.14%)
Mar 13, 2015 8.410 8.410 8.110 8.270 188,667 +0.01(+0.12%)
Mar 12, 2015 8.430 8.500 8.190 8.260 198,912 -0.14(-1.67%)
Mar 11, 2015 7.930 8.560 7.900 8.400 376,493 +0.62(+7.97%)
Mar 10, 2015 8.200 8.290 7.720 7.780 774,594 -0.50(-6.04%)
Mar 09, 2015 8.050 8.700 7.960 8.280 716,137 +0.24(+2.99%)
Mar 06, 2015 8.240 8.040 398,751 -0.36(-4.29%)
Mar 05, 2015 8.200 8.430 8.190 8.400 255,373 +0.08(+0.96%)
Mar 04, 2015 8.360 8.090 8.320 189,087 +0.23(+2.84%)
Mar 03, 2015 8.170 8.090 265,803 +0.18(+2.28%)
Mar 02, 2015 8.330 8.461 7.865 7.910 429,806 -0.41(-4.93%)
Feb 27, 2015 7.770 8.410 7.770 8.320 520,325 -0.18(-2.12%)
Feb 26, 2015 8.410 8.520 8.350 8.500 254,368 +0.08(+0.95%)
Feb 25, 2015 8.320 8.523 8.300 8.420 155,890 -0.03(-0.36%)
Feb 24, 2015 8.680 8.680 8.380 8.450 201,006 -0.21(-2.42%)
Feb 23, 2015 8.780 8.780 8.560 8.660 189,713 -0.14(-1.59%)
Feb 20, 2015 8.790 8.860 8.640 8.800 204,737 +0.03(+0.34%)
Feb 19, 2015 8.630 8.840 8.560 8.770 129,598 +0.10(+1.15%)
Feb 18, 2015 8.750 8.840 8.556 8.670 122,348 -0.13(-1.48%)
Feb 17, 2015 8.960 9.010 8.600 8.800 342,923 -0.21(-2.33%)
Feb 13, 2015 9.010 9.010 9.010 0 -0.09(-0.99%)
Feb 12, 2015 9.000 9.260 8.930 9.100 598,978 +0.23(+2.59%)
Feb 11, 2015 9.500 10.14 8.850 8.870 790,819 -0.68(-7.12%)
Feb 10, 2015 9.680 9.740 9.410 9.550 65,831 -0.03(-0.31%)
Feb 09, 2015 9.710 9.807 9.550 9.580 109,998 -0.15(-1.54%)
Feb 06, 2015 9.680 10.03 9.630 9.730 130,202 +0.05(+0.52%)
Feb 05, 2015 9.630 9.820 9.450 9.680 146,383 +0.05(+0.52%)
Feb 04, 2015 9.820 10.09 9.620 9.630 241,836 -0.26(-2.63%)
Feb 03, 2015 9.550 10.32 9.530 9.890 326,564 +0.39(+4.11%)
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