Immersion Corp (NQ: IMMR)
9.520 USD  -0.070 (-0.73%)
Streaming Delayed Price  /  Updated: 3:45 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 9.120 9.630 9.120 9.590 189,491 +0.43(+4.69%)
Jan 23, 2015 9.210 9.345 9.020 9.160 141,415 -0.04(-0.43%)
Jan 22, 2015 9.200 9.300 8.990 9.200 241,635 +0.05(+0.55%)
Jan 21, 2015 9.360 9.380 9.120 9.150 172,169 -0.21(-2.24%)
Jan 20, 2015 8.960 9.420 8.900 9.360 303,517 +0.43(+4.82%)
Jan 16, 2015 8.660 8.960 8.580 8.930 159,194 +0.23(+2.64%)
Jan 15, 2015 8.610 8.700 305,148 -0.47(-5.13%)
Jan 14, 2015 8.680 9.190 8.680 9.170 255,345 +0.41(+4.68%)
Jan 13, 2015 8.760 329,184 +0.21(+2.46%)
Jan 12, 2015 8.500 8.590 8.440 8.550 254,584 +0.03(+0.35%)
Jan 09, 2015 8.540 8.700 8.480 8.520 146,469 -0.04(-0.47%)
Jan 08, 2015 8.400 8.670 8.400 8.560 202,341 +0.20(+2.39%)
Jan 07, 2015 8.690 8.850 8.100 8.360 308,815 -0.30(-3.46%)
Jan 06, 2015 9.130 9.140 8.510 8.660 242,315 -0.46(-5.04%)
Jan 05, 2015 9.170 9.650 9.100 9.120 203,250 -0.13(-1.41%)
Jan 02, 2015 9.500 9.500 8.950 9.250 153,792 -0.22(-2.32%)
Dec 31, 2014 9.470 9.470 9.470 0 +0.15(+1.61%)
Dec 30, 2014 9.200 9.410 9.060 9.320 124,178 +0.08(+0.87%)
Dec 29, 2014 9.490 9.550 9.175 9.240 80,323 -0.28(-2.94%)
Dec 26, 2014 9.500 9.615 9.300 9.520 95,454 +0.07(+0.74%)
Dec 24, 2014 9.450 9.450 9.450 0 +0.47(+5.23%)
Dec 23, 2014 9.130 9.310 8.930 8.980 107,166 -0.10(-1.10%)
Dec 22, 2014 8.900 9.250 8.750 9.080 159,830 +0.17(+1.91%)
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%)
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