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

Immersion Corp (NQ: IMMR )

7.100 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 17, 2024 7.300 7.380 7.060 7.090 402,638 -0.17(-2.34%)
Apr 16, 2024 7.140 7.290 7.089 7.260 376,298 +0.12(+1.68%)
Apr 15, 2024 7.220 7.280 7.115 7.140 308,785 -0.06(-0.83%)
Apr 12, 2024 7.300 7.300 7.125 7.200 322,509 -0.11(-1.50%)
Apr 11, 2024 7.330 7.330 7.250 7.310 208,994 +0.01(+0.21%)
Apr 10, 2024 7.325 7.377 7.245 7.295 268,088 -0.08(-1.08%)
Apr 09, 2024 7.345 7.414 7.290 7.375 270,080 +0.05(+0.68%)
Apr 08, 2024 7.275 7.355 7.235 7.325 208,759 +0.05(+0.68%)
Apr 05, 2024 7.315 7.335 7.237 7.275 253,705 -0.06(-0.81%)
Apr 04, 2024 7.255 7.509 7.235 7.335 469,556 +0.15(+2.07%)
Apr 03, 2024 7.225 7.240 7.096 7.186 339,026 -0.04(-0.55%)
Apr 02, 2024 7.394 7.394 7.215 7.225 419,635 -0.26(-3.45%)
Apr 01, 2024 7.504 7.633 7.384 7.484 541,374 +0.05(+0.67%)
Mar 28, 2024 7.474 7.371 7.365 7.434 321,204 -0.04(-0.53%)
Mar 27, 2024 7.553 7.619 7.384 7.474 308,617 -0.06(-0.79%)
Mar 26, 2024 7.683 7.762 7.524 7.534 332,938 -0.13(-1.69%)
Mar 25, 2024 7.722 7.881 7.643 7.663 383,510 -0.08(-1.03%)
Mar 22, 2024 7.732 7.871 7.658 7.742 467,193 +0.02(+0.26%)
Mar 21, 2024 7.553 7.767 7.524 7.722 633,601 +0.25(+3.32%)
Mar 20, 2024 7.464 7.524 7.235 7.474 753,967 +0.00(+0.00%)
Mar 19, 2024 7.693 7.693 7.355 7.474 686,511 -0.23(-2.97%)
Mar 18, 2024 8.299 8.336 7.663 7.702 1,009,551 -0.62(-7.41%)
Mar 15, 2024 8.299 8.508 8.175 8.319 971,719 +0.04(+0.48%)
Mar 14, 2024 8.150 8.567 7.848 8.279 1,658,702 +0.16(+1.96%)
Mar 13, 2024 7.653 8.229 7.623 8.120 2,309,669 +0.48(+6.24%)
Mar 12, 2024 7.375 7.678 7.365 7.643 1,160,812 +0.27(+3.64%)
Mar 11, 2024 7.136 7.504 7.136 7.375 688,944 +0.27(+3.78%)
Mar 08, 2024 7.066 7.550 7.032 7.106 1,751,087 +0.50(+7.52%)
Mar 07, 2024 6.579 6.619 6.500 6.609 564,468 +0.01(+0.15%)
Mar 06, 2024 6.599 6.654 6.518 6.599 280,191 +0.06(+0.91%)
Mar 05, 2024 6.669 6.699 6.515 6.540 588,342 -0.17(-2.52%)
Mar 04, 2024 6.858 6.907 6.694 6.709 294,222 -0.08(-1.17%)
Mar 01, 2024 6.719 6.848 6.679 6.788 299,204 +0.08(+1.19%)
Feb 29, 2024 6.758 6.803 6.639 6.709 458,774 +0.02(+0.30%)
Feb 28, 2024 6.679 6.778 6.674 6.689 321,228 -0.05(-0.74%)
Feb 27, 2024 6.788 6.848 6.649 6.738 399,456 -0.03(-0.44%)
Feb 26, 2024 6.768 6.922 6.758 6.768 357,191 -0.02(-0.29%)
Feb 23, 2024 6.808 6.808 6.684 6.788 500,653 +0.06(+0.89%)
Feb 22, 2024 6.922 6.922 6.714 6.728 476,183 -0.11(-1.60%)
Feb 21, 2024 6.818 6.858 6.707 6.838 473,818 +0.00(+0.00%)
Feb 20, 2024 6.957 7.027 6.813 6.838 639,151 -0.09(-1.29%)
Feb 16, 2024 6.738 7.047 6.649 6.927 778,053 +0.23(+3.41%)
Feb 15, 2024 6.947 7.047 6.644 6.699 1,098,407 -0.22(-3.16%)
Feb 14, 2024 7.265 7.265 6.649 6.917 2,718,731 -1.00(-12.67%)
Feb 13, 2024 8.160 8.309 7.822 7.921 1,064,594 -0.24(-2.92%)
Feb 12, 2024 7.375 8.458 7.365 8.160 3,124,060 +1.15(+16.45%)
Feb 09, 2024 6.897 7.007 6.868 7.007 211,808 +0.11(+1.59%)
Feb 08, 2024 6.719 6.897 6.719 6.897 197,401 +0.17(+2.51%)
Feb 07, 2024 6.828 6.844 6.714 6.728 169,359 -0.08(-1.17%)
Feb 06, 2024 6.818 6.838 6.743 6.808 139,886 -0.03(-0.44%)
Feb 05, 2024 6.878 6.907 6.768 6.838 213,820 -0.05(-0.72%)
Feb 02, 2024 6.907 6.917 6.818 6.888 195,513 -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.