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

Immersion Corp (NQ: IMMR )

7.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 9.008 9.227 8.923 9.037 231,759 -0.01(-0.11%)
Jan 30, 2019 8.923 9.103 8.856 9.046 166,867 +0.14(+1.60%)
Jan 29, 2019 9.094 9.294 8.903 8.903 172,116 -0.20(-2.20%)
Jan 28, 2019 8.942 9.113 8.704 9.103 507,411 +0.06(+0.63%)
Jan 25, 2019 8.951 9.180 8.951 9.046 239,014 +0.11(+1.28%)
Jan 24, 2019 8.999 9.046 8.923 8.932 268,868 -0.04(-0.42%)
Jan 23, 2019 9.303 9.399 8.893 8.970 279,252 -0.32(-3.48%)
Jan 22, 2019 9.303 9.399 9.151 9.294 226,691 -0.04(-0.41%)
Jan 18, 2019 9.256 9.351 9.151 9.332 206,774 +0.10(+1.14%)
Jan 17, 2019 9.132 9.284 9.027 9.227 193,490 +0.03(+0.31%)
Jan 16, 2019 9.075 9.227 8.970 9.199 179,678 +0.14(+1.58%)
Jan 15, 2019 8.865 9.071 8.618 9.056 151,885 +0.17(+1.93%)
Jan 14, 2019 8.932 8.989 8.780 8.884 90,574 -0.09(-0.96%)
Jan 11, 2019 8.932 9.065 8.780 8.970 167,604 +0.02(+0.21%)
Jan 10, 2019 8.903 8.999 8.789 8.951 176,619 +0.02(+0.21%)
Jan 09, 2019 8.932 9.065 8.894 8.932 141,113 -0.01(-0.11%)
Jan 08, 2019 9.075 9.150 8.894 8.942 199,575 -0.07(-0.74%)
Jan 07, 2019 8.913 9.151 8.799 9.008 240,166 +0.10(+1.07%)
Jan 04, 2019 8.665 9.084 8.546 8.913 372,699 +0.36(+4.23%)
Jan 03, 2019 9.265 9.427 8.361 8.551 510,923 +0.02(+0.22%)
Jan 02, 2019 8.418 8.646 8.370 8.532 141,039 +0.00(+0.00%)
Dec 31, 2018 8.418 8.589 8.199 8.532 197,218 +0.18(+2.17%)
Dec 28, 2018 8.351 8.494 8.208 8.351 156,367 +0.00(+0.00%)
Dec 27, 2018 8.313 8.437 8.018 8.351 316,883 -0.05(-0.57%)
Dec 26, 2018 8.018 8.418 8.018 8.399 261,288 +0.38(+4.75%)
Dec 24, 2018 7.742 8.161 7.723 8.018 150,591 +0.11(+1.45%)
Dec 21, 2018 8.170 8.304 7.827 7.904 545,974 -0.26(-3.15%)
Dec 20, 2018 8.313 8.532 8.027 8.161 255,586 -0.15(-1.83%)
Dec 19, 2018 8.494 8.942 8.246 8.313 504,221 -0.15(-1.80%)
Dec 18, 2018 8.475 8.618 8.256 8.465 306,256 +0.03(+0.34%)
Dec 17, 2018 7.961 8.694 7.932 8.437 693,154 +0.40(+4.98%)
Dec 14, 2018 8.075 8.285 8.037 8.037 208,140 -0.09(-1.06%)
Dec 13, 2018 8.123 8.208 8.046 8.123 194,875 +0.00(+0.00%)
Dec 12, 2018 8.199 8.437 8.104 8.123 171,747 -0.01(-0.12%)
Dec 11, 2018 8.323 8.370 8.056 8.132 174,459 -0.10(-1.27%)
Dec 10, 2018 8.008 8.294 8.008 8.237 170,620 +0.24(+2.98%)
Dec 07, 2018 8.199 8.561 7.999 7.999 260,752 -0.17(-2.10%)
Dec 06, 2018 8.237 8.285 7.913 8.170 385,232 -0.15(-1.83%)
Dec 04, 2018 8.761 8.851 8.256 8.323 390,131 -0.47(-5.31%)
Dec 03, 2018 9.075 9.170 8.780 8.789 196,295 -0.25(-2.74%)
Nov 30, 2018 9.132 9.151 8.756 9.037 296,458 -0.11(-1.25%)
Nov 29, 2018 9.246 9.303 9.132 9.151 271,713 -0.12(-1.33%)
Nov 28, 2018 9.227 9.313 9.018 9.275 186,076 +0.12(+1.35%)
Nov 27, 2018 9.075 9.313 9.075 9.151 230,526 -0.03(-0.31%)
Nov 26, 2018 9.161 9.199 9.008 9.180 160,567 +0.11(+1.26%)
Nov 23, 2018 9.008 9.208 9.008 9.065 66,264 +0.04(+0.42%)
Nov 21, 2018 9.027 9.027 9.027 0 -0.02(-0.21%)
Nov 20, 2018 8.561 9.084 8.456 9.046 401,766 +0.35(+4.05%)
Nov 19, 2018 9.113 9.122 8.656 8.694 233,876 -0.41(-4.50%)
Nov 16, 2018 9.075 9.132 8.751 9.103 413,339 -0.13(-1.44%)
Nov 15, 2018 8.637 9.256 8.637 9.237 368,251 +0.65(+7.54%)
Nov 14, 2018 8.723 8.980 8.580 8.589 528,711 -0.08(-0.88%)
Nov 13, 2018 8.561 8.827 8.523 8.665 584,250 +0.10(+1.11%)
Nov 12, 2018 8.713 8.713 8.275 8.570 234,298 -0.17(-1.96%)
Nov 09, 2018 8.837 8.980 8.623 8.742 258,022 -0.03(-0.33%)
Nov 08, 2018 9.208 9.208 8.770 8.770 174,476 -0.48(-5.15%)
Nov 07, 2018 9.151 9.361 9.132 9.246 206,271 +0.19(+2.10%)
Nov 06, 2018 8.837 9.132 8.808 9.056 323,078 +0.07(+0.79%)
Nov 05, 2018 9.713 9.789 8.792 8.984 498,152 -0.72(-7.41%)
Nov 02, 2018 8.951 9.789 8.770 9.703 589,030 -0.20(-2.02%)
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.