Immersion Corp (NQ: IMMR)
7.790 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 8.550 8.670 8.160 8.160 513,060 -0.42(-4.90%)
Sep 30, 2014 8.880 9.000 8.510 8.580 451,351 -0.34(-3.81%)
Sep 29, 2014 8.960 9.120 8.840 8.920 181,301 -0.13(-1.44%)
Sep 26, 2014 9.030 9.120 9.000 9.050 182,756 +0.02(+0.22%)
Sep 25, 2014 8.940 9.120 8.940 9.030 278,190 +0.04(+0.44%)
Sep 24, 2014 9.060 9.180 8.940 8.990 228,526 -0.08(-0.88%)
Sep 23, 2014 8.970 9.130 8.950 9.070 560,070 +0.04(+0.44%)
Sep 22, 2014 8.910 9.100 8.850 9.030 266,104 +0.08(+0.89%)
Sep 19, 2014 9.420 9.420 8.930 8.950 459,684 -0.45(-4.79%)
Sep 18, 2014 9.600 9.600 9.320 9.400 179,792 -0.18(-1.88%)
Sep 17, 2014 9.510 9.700 9.430 9.580 206,680 +0.04(+0.42%)
Sep 16, 2014 10.09 10.30 9.380 9.540 520,641 -0.11(-1.14%)
Sep 15, 2014 9.930 9.980 9.360 9.650 419,567 -0.31(-3.11%)
Sep 12, 2014 9.990 10.01 9.770 9.960 367,567 -0.05(-0.50%)
Sep 11, 2014 9.830 10.28 9.760 10.01 514,107 +0.08(+0.81%)
Sep 10, 2014 9.850 10.10 9.588 9.930 446,819 +0.07(+0.76%)
Sep 09, 2014 11.20 11.95 9.850 9.855 1,684,544 -1.33(-11.93%)
Sep 08, 2014 10.27 11.66 10.26 11.19 1,105,604 +0.93(+9.06%)
Sep 05, 2014 10.30 10.46 10.21 10.26 287,587 -0.07(-0.68%)
Sep 04, 2014 10.27 10.90 10.23 10.33 1,223,865 +0.10(+0.98%)
Sep 03, 2014 10.50 10.60 10.19 10.23 246,452 -0.23(-2.20%)
Sep 02, 2014 10.53 10.79 10.42 10.46 314,039 -0.02(-0.19%)
Aug 29, 2014 10.48 10.48 10.48 0 +0.15(+1.45%)
Aug 28, 2014 10.35 10.47 10.23 10.33 163,861 -0.12(-1.15%)
Aug 27, 2014 10.59 10.59 10.40 10.45 106,761 -0.14(-1.32%)
Aug 26, 2014 10.32 10.60 10.32 10.59 192,669 +0.26(+2.52%)
Aug 25, 2014 10.60 10.66 10.31 10.33 166,422 -0.19(-1.81%)
Aug 22, 2014 10.74 10.74 10.52 10.52 239,922 -0.22(-2.05%)
Aug 21, 2014 10.66 10.77 10.55 10.74 111,207 +0.03(+0.28%)
Aug 20, 2014 10.73 10.80 10.46 10.71 125,600 -0.09(-0.83%)
Aug 19, 2014 10.82 11.02 10.74 10.80 159,705 -0.01(-0.09%)
Aug 18, 2014 10.84 10.99 10.73 10.81 116,496 +0.08(+0.75%)
Aug 15, 2014 10.97 10.97 10.67 10.73 138,520 -0.11(-1.01%)
Aug 14, 2014 10.88 11.15 10.70 10.84 178,926 -0.05(-0.46%)
Aug 13, 2014 10.78 11.00 10.64 10.89 228,523 +0.13(+1.21%)
Aug 12, 2014 10.69 10.88 10.62 10.76 154,774 +0.03(+0.28%)
Aug 11, 2014 10.73 10.97 10.64 10.73 118,038 +0.02(+0.19%)
Aug 08, 2014 10.63 10.91 10.56 10.71 158,021 -0.03(-0.28%)
Aug 07, 2014 10.94 10.94 10.55 10.74 201,196 -0.14(-1.29%)
Aug 06, 2014 10.55 10.92 10.54 10.88 223,923 +0.23(+2.16%)
Aug 05, 2014 10.67 10.77 10.45 10.65 293,124 -0.13(-1.21%)
Aug 04, 2014 10.58 10.80 10.50 10.78 548,091 +0.28(+2.67%)
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