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 (%)
May 31, 2023 6.830 6.927 6.820 6.898 289,027 +0.09(+1.29%)
May 30, 2023 7.025 7.044 6.742 6.810 321,504 -0.18(-2.51%)
May 26, 2023 6.927 7.034 6.927 6.986 254,028 +0.06(+0.84%)
May 25, 2023 6.918 6.976 6.791 6.927 331,976 +0.01(+0.14%)
May 24, 2023 6.849 6.937 6.771 6.918 262,994 -0.04(-0.56%)
May 23, 2023 6.956 7.142 6.927 6.956 304,471 -0.01(-0.14%)
May 22, 2023 6.927 7.024 6.840 6.966 271,267 +0.04(+0.56%)
May 19, 2023 6.908 7.000 6.887 6.927 234,438 +0.05(+0.71%)
May 18, 2023 6.966 7.030 6.849 6.879 313,426 -0.10(-1.40%)
May 17, 2023 6.908 7.069 6.825 6.976 284,622 +0.10(+1.42%)
May 16, 2023 6.898 6.927 6.689 6.879 387,596 -0.06(-0.84%)
May 15, 2023 6.684 7.039 6.684 6.937 485,614 +0.23(+3.41%)
May 12, 2023 6.557 6.767 6.557 6.708 425,293 +0.17(+2.61%)
May 11, 2023 6.801 6.879 6.294 6.538 859,279 -0.26(-3.87%)
May 10, 2023 6.956 7.151 6.723 6.801 410,728 -0.20(-2.92%)
May 09, 2023 6.830 7.093 6.732 7.005 680,291 +0.17(+2.42%)
May 08, 2023 6.956 6.986 6.645 6.840 510,168 -0.08(-1.13%)
May 05, 2023 6.762 6.947 6.732 6.918 342,799 +0.21(+3.20%)
May 04, 2023 6.645 6.747 6.537 6.703 329,393 -0.01(-0.15%)
May 03, 2023 6.781 6.820 6.630 6.713 378,718 -0.09(-1.29%)
May 02, 2023 6.596 6.840 6.562 6.801 639,959 +0.20(+3.10%)
May 01, 2023 6.401 6.791 6.391 6.596 502,622 +0.18(+2.73%)
Apr 28, 2023 6.606 6.635 6.391 6.421 449,521 -0.12(-1.79%)
Apr 27, 2023 6.674 6.709 6.479 6.538 405,717 -0.03(-0.44%)
Apr 26, 2023 6.791 6.791 6.557 6.567 389,680 -0.17(-2.46%)
Apr 25, 2023 6.947 6.976 6.718 6.732 687,269 -0.30(-4.29%)
Apr 24, 2023 7.132 7.220 6.947 7.034 511,323 -0.13(-1.77%)
Apr 21, 2023 7.414 7.414 6.995 7.161 754,794 -0.24(-3.29%)
Apr 20, 2023 7.522 7.525 7.356 7.405 304,424 -0.18(-2.31%)
Apr 19, 2023 7.824 7.824 7.570 7.580 386,777 -0.33(-4.19%)
Apr 18, 2023 8.174 8.204 7.882 7.911 346,690 -0.23(-2.87%)
Apr 17, 2023 8.330 8.379 7.999 8.145 398,909 -0.17(-1.99%)
Apr 14, 2023 8.272 8.342 8.194 8.311 299,933 +0.00(+0.00%)
Apr 13, 2023 8.184 8.350 8.165 8.311 273,307 +0.14(+1.67%)
Apr 12, 2023 8.311 8.319 8.145 8.174 209,625 -0.07(-0.83%)
Apr 11, 2023 8.243 8.398 8.233 8.243 336,155 -0.03(-0.35%)
Apr 10, 2023 8.107 8.306 8.048 8.272 264,417 +0.14(+1.67%)
Apr 06, 2023 7.961 8.213 7.874 8.136 289,813 +0.13(+1.58%)
Apr 05, 2023 8.233 8.243 7.912 8.010 347,938 -0.26(-3.17%)
Apr 04, 2023 8.495 8.582 8.233 8.272 567,756 -0.21(-2.52%)
Apr 03, 2023 8.592 8.777 8.204 8.485 813,213 -0.19(-2.24%)
Mar 31, 2023 8.097 8.980 8.097 8.679 2,334,431 +0.61(+7.58%)
Mar 30, 2023 7.971 8.175 7.961 8.068 390,561 +0.16(+1.96%)
Mar 29, 2023 7.922 7.971 7.845 7.912 385,437 +0.07(+0.87%)
Mar 28, 2023 8.010 8.010 7.757 7.845 322,013 -0.12(-1.46%)
Mar 27, 2023 7.874 8.024 7.825 7.961 324,668 +0.13(+1.61%)
Mar 24, 2023 7.757 7.927 7.757 7.835 336,892 -0.01(-0.12%)
Mar 23, 2023 7.767 8.075 7.767 7.845 453,655 +0.15(+1.89%)
Mar 22, 2023 7.874 7.946 7.679 7.699 270,068 -0.16(-1.98%)
Mar 21, 2023 7.679 7.854 7.650 7.854 347,097 +0.26(+3.45%)
Mar 20, 2023 7.670 7.786 7.548 7.592 770,388 -0.05(-0.64%)
Mar 17, 2023 8.019 8.019 7.548 7.641 472,530 -0.38(-4.72%)
Mar 16, 2023 7.446 8.034 7.412 8.019 585,706 +0.46(+6.03%)
Mar 15, 2023 7.621 7.718 7.427 7.563 367,972 -0.17(-2.14%)
Mar 14, 2023 7.417 7.747 7.408 7.728 542,808 +0.40(+5.43%)
Mar 13, 2023 7.301 7.364 7.175 7.330 466,446 -0.09(-1.18%)
Mar 10, 2023 7.456 7.568 7.291 7.417 450,608 -0.10(-1.29%)
Mar 09, 2023 7.573 7.854 7.495 7.514 512,359 -0.09(-1.15%)
Mar 08, 2023 7.495 7.655 7.281 7.602 563,894 +0.22(+3.03%)
Mar 07, 2023 7.398 7.446 7.301 7.379 257,662 -0.07(-0.91%)
Mar 06, 2023 7.476 7.495 7.291 7.446 438,341 -0.04(-0.52%)
Mar 03, 2023 7.446 7.510 7.408 7.485 313,220 +0.09(+1.18%)
Mar 02, 2023 7.398 7.446 7.296 7.398 208,048 -0.02(-0.26%)
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.