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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 7.177 7.276 7.027 7.236 719,848 +0.02(+0.28%)
Apr 29, 2024 7.137 7.226 7.107 7.216 373,588 +0.06(+0.83%)
Apr 26, 2024 7.107 7.187 7.077 7.157 249,095 +0.06(+0.84%)
Apr 25, 2024 7.137 7.157 7.037 7.097 217,706 -0.08(-1.11%)
Apr 24, 2024 7.157 7.206 7.052 7.177 240,636 +0.04(+0.56%)
Apr 23, 2024 7.177 7.256 7.127 7.137 367,703 -0.06(-0.83%)
Apr 22, 2024 7.137 7.276 7.127 7.196 276,077 +0.06(+0.84%)
Apr 19, 2024 7.047 7.177 7.029 7.137 290,488 +0.07(+0.99%)
Apr 18, 2024 7.067 7.157 7.037 7.067 287,482 +0.01(+0.14%)
Apr 17, 2024 7.266 7.346 7.027 7.057 404,514 -0.17(-2.34%)
Apr 16, 2024 7.107 7.256 7.056 7.226 378,051 +0.12(+1.68%)
Apr 15, 2024 7.187 7.246 7.082 7.107 310,224 -0.06(-0.83%)
Apr 12, 2024 7.266 7.266 7.092 7.167 324,012 -0.11(-1.50%)
Apr 11, 2024 7.296 7.296 7.216 7.276 209,968 +0.01(+0.21%)
Apr 10, 2024 7.291 7.342 7.212 7.261 269,338 -0.08(-1.08%)
Apr 09, 2024 7.311 7.380 7.256 7.340 271,339 +0.05(+0.68%)
Apr 08, 2024 7.241 7.321 7.202 7.291 209,732 +0.05(+0.68%)
Apr 05, 2024 7.281 7.301 7.204 7.241 254,887 -0.06(-0.81%)
Apr 04, 2024 7.222 7.474 7.202 7.301 471,745 +0.15(+2.07%)
Apr 03, 2024 7.192 7.207 7.063 7.152 340,606 -0.04(-0.55%)
Apr 02, 2024 7.360 7.360 7.182 7.192 421,591 -0.26(-3.45%)
Apr 01, 2024 7.469 7.598 7.350 7.449 543,897 +0.05(+0.67%)
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%)
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.