IMMERSION (NQ: IMMR)
7.220 USD  +0.130 (+1.83%)
Streaming Delayed Price  /  Updated: 12:04 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 7.130 7.350 7.060 7.090 147,366 -0.09(-1.25%)
May 03, 2016 7.240 7.300 7.100 7.180 151,836 -0.16(-2.18%)
May 02, 2016 7.340 7.360 7.200 7.340 264,416 +0.03(+0.41%)
Apr 29, 2016 7.440 7.440 7.280 7.310 118,663 -0.13(-1.75%)
Apr 28, 2016 7.590 7.710 7.430 7.440 132,875 -0.16(-2.11%)
Apr 27, 2016 7.630 7.670 7.500 7.600 130,455 +0.03(+0.40%)
Apr 26, 2016 7.730 7.770 7.520 7.570 210,807 -0.14(-1.82%)
Apr 25, 2016 7.910 7.970 7.670 7.710 184,048 -0.22(-2.77%)
Apr 22, 2016 7.910 8.030 7.805 7.930 214,621 +0.05(+0.63%)
Apr 21, 2016 7.970 8.069 7.710 7.880 255,183 -0.09(-1.13%)
Apr 20, 2016 8.120 8.180 7.820 7.970 111,944 -0.12(-1.48%)
Apr 19, 2016 8.110 8.310 7.900 8.090 246,213 -0.01(-0.12%)
Apr 18, 2016 8.260 8.280 7.980 8.100 248,055 -0.05(-0.61%)
Apr 15, 2016 8.040 8.260 8.020 8.150 244,029 +0.05(+0.62%)
Apr 14, 2016 8.130 8.220 8.020 8.100 140,211 -0.07(-0.86%)
Apr 13, 2016 7.950 8.220 7.860 8.170 429,012 +0.25(+3.16%)
Apr 12, 2016 7.650 7.950 7.650 7.920 342,643 +0.23(+2.99%)
Apr 11, 2016 7.780 7.880 7.633 7.690 340,412 -0.02(-0.26%)
Apr 08, 2016 7.870 7.880 7.660 7.710 419,007 -0.03(-0.39%)
Apr 07, 2016 7.790 7.920 7.720 7.740 200,063 -0.08(-1.02%)
Apr 06, 2016 7.870 7.960 7.750 7.820 271,941 -0.05(-0.64%)
Apr 05, 2016 7.910 8.120 7.775 7.870 204,762 -0.12(-1.50%)
Apr 04, 2016 8.200 8.225 7.915 7.990 237,465 -0.15(-1.84%)
Apr 01, 2016 8.200 8.220 7.990 8.140 291,555 -0.12(-1.45%)
Mar 31, 2016 8.370 8.510 8.230 8.260 148,911 -0.08(-0.96%)
Mar 30, 2016 8.520 8.590 8.290 8.340 137,967 -0.10(-1.18%)
Mar 29, 2016 8.100 8.530 8.040 8.440 294,363 +0.29(+3.56%)
Mar 28, 2016 8.190 8.270 8.070 8.150 177,472 -0.03(-0.37%)
Mar 24, 2016 8.180 8.180 8.180 0 +0.03(+0.37%)
Mar 23, 2016 8.330 8.330 8.028 8.150 166,052 -0.19(-2.28%)
Mar 22, 2016 8.310 8.420 8.230 8.340 90,614 -0.05(-0.60%)
Mar 21, 2016 8.290 8.480 8.220 8.390 166,431 +0.03(+0.36%)
Mar 18, 2016 8.600 8.690 8.270 8.360 400,348 -0.19(-2.22%)
Mar 17, 2016 8.310 8.690 8.310 8.550 235,926 +0.18(+2.15%)
Mar 16, 2016 8.150 8.390 8.060 8.370 173,807 +0.22(+2.70%)
Mar 15, 2016 8.270 8.390 8.070 8.150 219,645 -0.15(-1.81%)
Mar 14, 2016 8.350 8.390 8.260 8.300 211,710 -0.06(-0.72%)
Mar 11, 2016 8.240 8.360 8.015 8.360 372,563 +0.18(+2.20%)
Mar 10, 2016 8.500 8.500 7.990 8.180 557,311 -0.28(-3.31%)
Mar 09, 2016 8.400 8.540 8.340 8.460 319,256 -0.01(-0.12%)
Mar 08, 2016 8.680 9.000 8.420 8.470 299,528 -0.62(-6.82%)
Mar 07, 2016 8.640 9.250 8.374 9.090 195,185 +0.45(+5.21%)
Mar 04, 2016 8.300 9.050 8.000 8.640 359,092 -0.10(-1.14%)
Mar 03, 2016 8.580 8.797 8.550 8.740 206,469 +0.09(+1.04%)
Mar 02, 2016 8.990 9.160 8.520 8.650 438,610 -0.35(-3.89%)
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