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

Immersion Corp (NQ: IMMR )

7.170 -0.060 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2021 5.752 5.990 5.494 5.723 2,158,943 -0.02(-0.33%)
Nov 29, 2021 5.666 5.752 5.390 5.742 2,189,288 +0.31(+5.79%)
Nov 26, 2021 5.399 5.533 5.328 5.428 1,163,150 -0.17(-3.06%)
Nov 24, 2021 5.580 5.647 5.371 5.599 1,229,889 +0.10(+1.73%)
Nov 23, 2021 5.513 5.809 5.428 5.504 1,191,772 -0.07(-1.22%)
Nov 22, 2021 6.066 6.085 5.513 5.572 3,381,692 -0.29(-5.01%)
Nov 19, 2021 6.628 6.694 5.799 5.866 3,797,634 -0.80(-11.96%)
Nov 18, 2021 7.047 6.761 6.409 6.663 2,741,931 -0.27(-3.89%)
Nov 17, 2021 7.180 7.370 6.785 6.932 1,791,752 -0.06(-0.82%)
Nov 16, 2021 6.504 7.018 6.447 6.989 2,331,632 +0.41(+6.22%)
Nov 15, 2021 6.580 6.751 6.523 6.580 1,603,534 +0.14(+2.22%)
Nov 12, 2021 6.504 6.504 6.299 6.437 1,308,594 -0.01(-0.15%)
Nov 11, 2021 6.666 6.704 6.437 6.447 1,388,332 -0.20(-3.01%)
Nov 10, 2021 6.723 6.637 6.647 1,631,362 -0.08(-1.13%)
Nov 09, 2021 7.037 7.075 6.704 6.723 2,062,971 -0.22(-3.16%)
Nov 08, 2021 6.961 7.066 6.932 6.942 2,041,700 +0.14(+2.10%)
Nov 05, 2021 7.047 7.170 6.775 6.799 1,072,974 -0.11(-1.65%)
Nov 04, 2021 7.399 7.637 6.761 6.913 3,123,489 -2.21(-24.22%)
Nov 03, 2021 8.903 9.312 8.808 9.122 1,407,729 +0.14(+1.59%)
Nov 02, 2021 8.761 8.994 8.484 8.980 1,286,872 +0.25(+2.84%)
Nov 01, 2021 7.875 9.027 8.213 8.732 2,424,369 +1.12(+14.77%)
Oct 29, 2021 7.656 8.008 7.494 7.608 1,356,455 +0.01(+0.13%)
Oct 28, 2021 6.866 7.684 6.761 7.599 2,079,835 +0.79(+11.61%)
Oct 27, 2021 6.951 6.999 6.713 6.809 393,768 -0.16(-2.32%)
Oct 26, 2021 7.047 6.970 478,341 -0.02(-0.27%)
Oct 25, 2021 6.980 7.045 6.761 6.989 552,164 +0.31(+4.71%)
Oct 22, 2021 6.647 6.761 6.628 6.675 256,948 -0.02(-0.28%)
Oct 21, 2021 6.666 6.742 6.637 6.694 193,181 +0.01(+0.14%)
Oct 20, 2021 6.570 6.780 6.570 6.685 232,965 +0.10(+1.59%)
Oct 19, 2021 6.418 6.609 6.390 6.580 207,363 +0.19(+2.98%)
Oct 18, 2021 6.437 6.494 6.294 6.390 286,550 -0.06(-0.89%)
Oct 15, 2021 6.666 6.675 6.418 6.447 213,355 -0.15(-2.31%)
Oct 14, 2021 6.523 6.628 6.523 6.599 181,783 +0.11(+1.76%)
Oct 13, 2021 6.485 6.504 6.437 6.485 172,349 +0.03(+0.44%)
Oct 12, 2021 6.456 6.561 6.370 6.456 154,415 +0.00(+0.00%)
Oct 11, 2021 6.475 6.618 6.456 6.456 185,331 -0.03(-0.44%)
Oct 08, 2021 6.428 6.570 6.418 6.485 204,801 +0.11(+1.79%)
Oct 07, 2021 6.313 6.428 6.285 6.370 576,864 +0.08(+1.21%)
Oct 06, 2021 6.351 6.370 6.237 6.294 294,319 -0.16(-2.51%)
Oct 05, 2021 6.542 6.570 6.428 6.456 266,562 -0.06(-0.88%)
Oct 04, 2021 6.580 6.637 6.476 6.513 400,660 -0.11(-1.72%)
Oct 01, 2021 6.532 6.647 6.504 6.628 289,022 +0.11(+1.75%)
Sep 30, 2021 6.532 6.666 6.487 6.513 203,926 +0.04(+0.59%)
Sep 29, 2021 6.704 6.713 6.456 6.475 309,268 -0.23(-3.41%)
Sep 28, 2021 6.913 7.009 6.685 6.704 343,208 -0.27(-3.83%)
Sep 27, 2021 6.742 7.133 6.703 6.970 361,418 +0.25(+3.68%)
Sep 24, 2021 6.761 6.809 6.656 6.723 185,132 -0.09(-1.26%)
Sep 23, 2021 6.685 6.835 6.684 6.809 265,725 +0.14(+2.14%)
Sep 22, 2021 6.656 6.761 6.590 6.666 215,996 +0.12(+1.89%)
Sep 21, 2021 6.685 6.713 6.456 6.542 299,581 -0.06(-0.87%)
Sep 20, 2021 6.704 6.712 6.504 6.599 452,829 -0.28(-4.02%)
Sep 17, 2021 6.770 7.137 6.770 6.875 1,020,205 +0.12(+1.83%)
Sep 16, 2021 6.799 6.828 6.732 6.751 225,409 -0.06(-0.84%)
Sep 15, 2021 6.809 6.856 6.675 6.809 397,374 +0.07(+0.99%)
Sep 14, 2021 6.913 6.980 6.680 6.742 322,589 -0.16(-2.34%)
Sep 13, 2021 7.056 7.142 6.780 6.904 391,624 +0.01(+0.14%)
Sep 10, 2021 6.989 7.113 6.866 6.894 243,153 -0.03(-0.41%)
Sep 09, 2021 6.932 7.015 6.875 6.923 313,088 +0.05(+0.69%)
Sep 08, 2021 7.256 7.256 6.861 6.875 459,683 -0.35(-4.87%)
Sep 07, 2021 7.323 7.418 7.180 7.228 350,927 -0.07(-0.91%)
Sep 03, 2021 7.228 7.332 7.191 7.294 356,662 +0.08(+1.06%)
Sep 02, 2021 7.189 7.399 7.161 7.218 370,068 +0.05(+0.66%)
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.