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

Immersion Corp (NQ: IMMR )

7.510 +0.140 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2023 6.139 6.273 6.125 6.267 202,598 +0.10(+1.59%)
Oct 30, 2023 6.287 6.365 6.095 6.169 233,864 -0.11(-1.72%)
Oct 27, 2023 6.532 6.532 6.198 6.277 278,774 -0.20(-3.03%)
Oct 26, 2023 6.502 6.620 6.453 6.473 231,408 -0.03(-0.45%)
Oct 25, 2023 6.492 6.522 6.404 6.502 337,556 +0.01(+0.15%)
Oct 24, 2023 6.277 6.502 6.267 6.492 354,454 +0.22(+3.44%)
Oct 23, 2023 6.375 6.404 6.267 6.277 516,246 -0.13(-1.99%)
Oct 20, 2023 6.483 6.483 6.404 6.404 252,078 -0.05(-0.76%)
Oct 19, 2023 6.561 6.586 6.414 6.453 250,853 -0.11(-1.64%)
Oct 18, 2023 6.581 6.615 6.492 6.561 153,688 -0.10(-1.47%)
Oct 17, 2023 6.571 6.723 6.571 6.659 214,087 +0.05(+0.74%)
Oct 16, 2023 6.571 6.640 6.542 6.610 173,540 +0.07(+1.05%)
Oct 13, 2023 6.640 6.649 6.488 6.542 179,018 -0.06(-0.89%)
Oct 12, 2023 6.708 6.708 6.503 6.600 195,836 -0.08(-1.17%)
Oct 11, 2023 6.678 6.732 6.659 6.678 195,312 +0.02(+0.29%)
Oct 10, 2023 6.571 6.708 6.571 6.659 289,228 +0.10(+1.49%)
Oct 09, 2023 6.630 6.669 6.522 6.561 193,421 -0.13(-1.90%)
Oct 06, 2023 6.464 6.718 6.464 6.688 298,835 +0.18(+2.70%)
Oct 05, 2023 6.444 6.542 6.415 6.512 218,985 +0.06(+0.91%)
Oct 04, 2023 6.434 6.522 6.386 6.454 296,949 +0.00(+0.00%)
Oct 03, 2023 6.552 6.552 6.366 6.454 265,409 -0.13(-1.93%)
Oct 02, 2023 6.434 6.620 6.425 6.581 308,171 +0.13(+1.97%)
Sep 29, 2023 6.464 6.547 6.434 6.454 210,079 +0.01(+0.15%)
Sep 28, 2023 6.405 6.478 6.347 6.444 171,893 +0.03(+0.46%)
Sep 27, 2023 6.503 6.581 6.395 6.415 205,236 -0.07(-1.05%)
Sep 26, 2023 6.503 6.542 6.459 6.483 215,001 -0.06(-0.90%)
Sep 25, 2023 6.483 6.556 6.522 6.542 181,143 +0.03(+0.45%)
Sep 22, 2023 6.532 6.605 6.454 6.512 195,026 +0.05(+0.76%)
Sep 21, 2023 6.493 6.566 6.376 6.464 411,503 -0.08(-1.19%)
Sep 20, 2023 6.639 6.669 6.542 6.542 214,013 -0.09(-1.33%)
Sep 19, 2023 6.542 6.664 6.542 6.630 240,803 +0.07(+1.04%)
Sep 18, 2023 6.659 6.659 6.556 6.561 225,385 -0.09(-1.32%)
Sep 15, 2023 6.688 6.742 6.556 6.649 651,477 -0.03(-0.44%)
Sep 14, 2023 6.610 6.683 6.610 6.678 172,911 +0.07(+1.03%)
Sep 13, 2023 6.561 6.659 6.512 6.610 229,536 +0.03(+0.45%)
Sep 12, 2023 6.649 6.698 6.542 6.581 300,259 -0.07(-1.03%)
Sep 11, 2023 6.669 6.761 6.639 6.649 243,111 -0.01(-0.15%)
Sep 08, 2023 6.669 6.757 6.659 6.659 189,946 -0.05(-0.73%)
Sep 07, 2023 6.757 6.757 6.649 6.708 431,709 -0.11(-1.58%)
Sep 06, 2023 6.757 6.932 6.747 6.815 235,775 +0.06(+0.87%)
Sep 05, 2023 6.864 6.869 6.704 6.757 247,382 -0.15(-2.12%)
Sep 01, 2023 6.903 6.991 6.884 6.903 246,560 +0.05(+0.71%)
Aug 31, 2023 6.884 6.932 6.835 6.854 194,548 -0.03(-0.43%)
Aug 30, 2023 6.776 6.942 6.747 6.884 312,521 +0.06(+0.86%)
Aug 29, 2023 6.874 6.923 6.776 6.825 464,107 -0.07(-0.99%)
Aug 28, 2023 6.893 7.006 6.874 6.893 179,206 +0.02(+0.28%)
Aug 25, 2023 6.854 6.947 6.840 6.874 160,275 +0.02(+0.28%)
Aug 24, 2023 6.942 7.001 6.796 6.854 193,512 -0.10(-1.40%)
Aug 23, 2023 6.942 7.054 6.913 6.952 192,214 +0.01(+0.14%)
Aug 22, 2023 6.923 6.996 6.893 6.942 200,896 +0.02(+0.28%)
Aug 21, 2023 6.864 6.957 6.757 6.923 275,884 +0.04(+0.57%)
Aug 18, 2023 6.952 6.971 6.805 6.884 368,289 -0.07(-0.98%)
Aug 17, 2023 7.030 7.284 6.893 6.952 341,434 -0.08(-1.11%)
Aug 16, 2023 7.118 7.323 7.001 7.030 432,144 -0.09(-1.23%)
Aug 15, 2023 7.128 7.282 7.050 7.118 338,411 -0.01(-0.14%)
Aug 14, 2023 6.805 7.323 6.786 7.128 729,324 +0.34(+5.04%)
Aug 11, 2023 6.600 6.835 6.561 6.786 421,920 +0.18(+2.66%)
Aug 10, 2023 6.659 6.727 6.591 6.610 220,721 -0.04(-0.59%)
Aug 09, 2023 6.854 6.854 6.591 6.649 279,357 -0.21(-2.99%)
Aug 08, 2023 6.796 6.893 6.747 6.854 169,806 +0.03(+0.43%)
Aug 07, 2023 6.893 7.030 6.766 6.825 218,919 -0.08(-1.13%)
Aug 04, 2023 6.786 6.967 6.756 6.903 246,494 +0.09(+1.29%)
Aug 03, 2023 6.776 6.849 6.698 6.815 259,796 -0.01(-0.14%)
Aug 02, 2023 6.786 6.844 6.664 6.825 315,845 -0.05(-0.71%)
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.