Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

8.950 +0.270 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.439 7.337 7.330 7.400 322,701 -0.04(-0.53%)
Mar 27, 2024 7.518 7.584 7.350 7.439 310,055 -0.06(-0.79%)
Mar 26, 2024 7.647 7.726 7.489 7.499 334,489 -0.13(-1.69%)
Mar 25, 2024 7.687 7.845 7.607 7.627 385,297 -0.08(-1.03%)
Mar 22, 2024 7.696 7.835 7.622 7.706 469,370 +0.02(+0.26%)
Mar 21, 2024 7.518 7.731 7.489 7.687 636,554 +0.25(+3.32%)
Mar 20, 2024 7.429 7.489 7.202 7.439 757,481 +0.00(+0.00%)
Mar 19, 2024 7.657 7.657 7.321 7.439 689,711 -0.23(-2.97%)
Mar 18, 2024 8.260 8.298 7.627 7.667 1,014,256 -0.61(-7.41%)
Mar 15, 2024 8.260 8.468 8.137 8.280 976,248 +0.04(+0.48%)
Mar 14, 2024 8.112 8.527 7.811 8.241 1,666,433 +0.16(+1.96%)
Mar 13, 2024 7.617 8.191 7.588 8.082 2,320,434 +0.47(+6.24%)
Mar 12, 2024 7.340 7.642 7.330 7.607 1,166,223 +0.27(+3.64%)
Mar 11, 2024 7.103 7.469 7.103 7.340 692,155 +0.27(+3.78%)
Mar 08, 2024 7.034 7.515 6.999 7.073 1,759,249 +0.49(+7.52%)
Mar 07, 2024 6.549 6.588 6.470 6.579 567,099 +0.01(+0.15%)
Mar 06, 2024 6.569 6.623 6.488 6.569 281,497 +0.06(+0.91%)
Mar 05, 2024 6.638 6.668 6.485 6.509 591,084 -0.17(-2.52%)
Mar 04, 2024 6.826 6.875 6.663 6.677 295,594 -0.08(-1.17%)
Mar 01, 2024 6.687 6.816 6.648 6.757 300,598 +0.08(+1.19%)
Feb 29, 2024 6.727 6.771 6.608 6.677 460,912 +0.02(+0.30%)
Feb 28, 2024 6.648 6.747 6.643 6.658 322,725 -0.05(-0.74%)
Feb 27, 2024 6.757 6.816 6.618 6.707 401,317 -0.03(-0.44%)
Feb 26, 2024 6.737 6.890 6.727 6.737 358,856 -0.02(-0.29%)
Feb 23, 2024 6.776 6.776 6.653 6.757 502,986 +0.06(+0.89%)
Feb 22, 2024 6.890 6.890 6.682 6.697 478,402 -0.11(-1.60%)
Feb 21, 2024 6.786 6.826 6.676 6.806 476,027 +0.00(+0.00%)
Feb 20, 2024 6.925 6.994 6.781 6.806 642,130 -0.09(-1.29%)
Feb 16, 2024 6.707 7.014 6.618 6.895 781,679 +0.23(+3.41%)
Feb 15, 2024 6.915 7.014 6.613 6.668 1,103,526 -0.22(-3.16%)
Feb 14, 2024 7.231 7.231 6.618 6.885 2,731,402 -1.00(-12.67%)
Feb 13, 2024 8.122 8.270 7.785 7.884 1,069,556 -0.24(-2.92%)
Feb 12, 2024 7.340 8.419 7.330 8.122 3,138,620 +1.15(+16.45%)
Feb 09, 2024 6.865 6.974 6.836 6.974 212,795 +0.11(+1.59%)
Feb 08, 2024 6.687 6.865 6.687 6.865 198,321 +0.17(+2.51%)
Feb 07, 2024 6.796 6.812 6.682 6.697 170,148 -0.08(-1.17%)
Feb 06, 2024 6.786 6.806 6.712 6.776 140,538 -0.03(-0.44%)
Feb 05, 2024 6.846 6.875 6.737 6.806 214,817 -0.05(-0.72%)
Feb 02, 2024 6.875 6.885 6.786 6.856 196,424 -0.07(-1.00%)
Feb 01, 2024 6.925 7.004 6.880 6.925 280,773 +0.17(+2.49%)
Jan 31, 2024 6.974 7.014 6.717 6.757 324,070 -0.27(-3.80%)
Jan 30, 2024 7.142 7.172 6.935 7.024 280,852 -0.11(-1.53%)
Jan 29, 2024 7.192 7.321 7.014 7.133 402,977 +0.20(+2.85%)
Jan 26, 2024 6.964 7.004 6.880 6.935 190,987 -0.02(-0.28%)
Jan 25, 2024 6.945 6.974 6.880 6.954 223,049 +0.08(+1.15%)
Jan 24, 2024 7.024 7.063 6.868 6.875 233,807 -0.11(-1.56%)
Jan 23, 2024 6.905 7.058 6.905 6.984 246,442 +0.03(+0.43%)
Jan 22, 2024 6.776 6.984 6.737 6.954 418,147 +0.24(+3.53%)
Jan 19, 2024 6.648 6.727 6.549 6.717 262,393 +0.11(+1.65%)
Jan 18, 2024 6.658 6.697 6.549 6.608 207,589 -0.03(-0.45%)
Jan 17, 2024 6.618 6.658 6.559 6.638 216,061 -0.07(-1.03%)
Jan 16, 2024 6.707 6.746 6.653 6.707 200,365 -0.02(-0.29%)
Jan 12, 2024 6.677 6.747 6.677 6.727 163,424 +0.07(+1.04%)
Jan 11, 2024 6.697 6.775 6.579 6.658 219,487 -0.07(-1.10%)
Jan 10, 2024 6.702 6.825 6.702 6.732 206,323 +0.03(+0.44%)
Jan 09, 2024 6.752 6.781 6.702 6.702 185,930 -0.13(-1.87%)
Jan 08, 2024 6.771 6.855 6.761 6.830 197,196 +0.06(+0.87%)
Jan 05, 2024 6.742 6.807 6.742 6.771 336,608 -0.01(-0.14%)
Jan 04, 2024 6.840 6.869 6.712 6.781 231,640 -0.02(-0.29%)
Jan 03, 2024 6.948 6.983 6.791 6.801 423,199 -0.17(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.