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

Immersion Corporation - Common Stock (NQ: IMMR )

8.620 +0.060 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.550 8.700 8.492 8.620 309,369 +0.06(+0.70%)
Feb 13, 2025 8.350 8.590 8.290 8.560 452,986 +0.19(+2.27%)
Feb 12, 2025 8.230 8.400 8.143 8.370 330,503 +0.08(+0.97%)
Feb 11, 2025 8.340 8.370 8.170 8.290 372,337 -0.10(-1.19%)
Feb 10, 2025 8.370 8.400 8.280 8.390 285,607 +0.09(+1.08%)
Feb 07, 2025 8.440 8.530 8.265 8.300 291,358 -0.12(-1.43%)
Feb 06, 2025 8.310 8.465 8.260 8.420 383,427 +0.12(+1.45%)
Feb 05, 2025 8.270 8.400 8.220 8.300 296,687 +0.01(+0.12%)
Feb 04, 2025 8.120 8.380 8.085 8.290 423,999 +0.12(+1.47%)
Feb 03, 2025 8.140 8.210 8.030 8.170 606,173 -0.20(-2.39%)
Jan 31, 2025 8.560 8.600 8.300 8.370 518,879 -0.14(-1.65%)
Jan 30, 2025 8.480 8.670 8.480 8.510 484,219 +0.09(+1.07%)
Jan 29, 2025 8.410 8.510 8.160 8.420 344,816 -0.06(-0.71%)
Jan 28, 2025 8.430 8.565 8.310 8.480 442,155 +0.05(+0.59%)
Jan 27, 2025 8.400 8.560 8.310 8.430 427,536 -0.04(-0.47%)
Jan 24, 2025 8.670 8.740 8.415 8.470 494,917 -0.18(-2.08%)
Jan 23, 2025 8.500 8.665 8.420 8.650 401,801 +0.11(+1.29%)
Jan 22, 2025 8.602 8.602 8.312 8.540 527,439 -0.01(-0.12%)
Jan 21, 2025 8.640 8.750 8.510 8.550 426,608 -0.08(-0.93%)
Jan 17, 2025 8.640 8.652 8.560 8.630 333,591 +0.08(+0.94%)
Jan 16, 2025 8.850 8.860 8.500 8.550 676,619 -0.25(-2.84%)
Jan 15, 2025 8.630 8.860 8.520 8.800 659,218 +0.35(+4.14%)
Jan 14, 2025 8.790 8.870 8.390 8.450 451,075 -0.34(-3.87%)
Jan 13, 2025 8.210 8.800 8.150 8.790 751,004 +0.49(+5.90%)
Jan 10, 2025 8.320 8.505 8.120 8.300 823,727 -0.11(-1.37%)
Jan 08, 2025 8.269 8.434 8.085 8.415 1,075,301 +0.08(+0.93%)
Jan 07, 2025 8.425 8.765 8.269 8.337 1,272,419 -0.07(-0.81%)
Jan 06, 2025 8.745 8.745 8.318 8.405 1,191,732 -0.31(-3.57%)
Jan 03, 2025 8.434 8.813 8.289 8.716 810,807 +0.30(+3.58%)
Jan 02, 2025 8.561 8.755 8.298 8.415 714,389 -0.07(-0.80%)
Dec 31, 2024 8.483 0 -0.09(-1.02%)
Dec 30, 2024 8.668 8.707 8.357 8.570 672,930 -0.17(-2.00%)
Dec 27, 2024 8.920 8.930 8.473 8.745 597,805 -0.18(-2.07%)
Dec 26, 2024 8.648 8.959 8.580 8.930 645,137 +0.23(+2.68%)
Dec 24, 2024 8.473 8.707 8.347 8.697 324,692 +0.26(+3.11%)
Dec 23, 2024 8.911 8.911 8.328 8.434 995,825 -0.40(-4.51%)
Dec 20, 2024 8.590 9.100 8.444 8.833 3,487,718 +0.12(+1.34%)
Dec 19, 2024 8.716 8.959 8.658 8.716 796,676 +0.07(+0.79%)
Dec 18, 2024 9.513 9.542 8.561 8.648 1,654,573 -0.86(-9.09%)
Dec 17, 2024 9.416 10.42 9.396 9.513 2,622,063 +0.06(+0.62%)
Dec 16, 2024 9.873 10.03 9.047 9.455 2,974,466 +0.56(+6.28%)
Dec 13, 2024 8.940 9.316 8.561 8.896 1,296,855 +0.04(+0.49%)
Dec 12, 2024 8.775 9.056 8.308 8.852 2,495,098 +0.00(+0.00%)
Dec 11, 2024 8.843 9.037 8.745 8.852 805,902 +0.02(+0.22%)
Dec 10, 2024 8.736 8.872 8.483 8.833 782,267 +0.09(+1.00%)
Dec 09, 2024 8.512 8.974 8.512 8.745 1,058,648 +0.34(+4.05%)
Dec 06, 2024 8.833 8.872 8.405 8.405 556,029 -0.33(-3.78%)
Dec 05, 2024 8.745 8.969 8.716 8.736 663,942 -0.09(-0.99%)
Dec 04, 2024 8.852 8.959 8.716 8.823 536,477 +0.06(+0.67%)
Dec 03, 2024 8.609 8.775 8.551 8.765 563,555 +0.11(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.