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

Immersion Corp (NQ: IMMR )

7.190 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 7.052 7.052 6.919 6.924 217,673 -0.12(-1.67%)
Dec 28, 2023 7.042 7.140 7.022 7.042 266,933 +0.02(+0.35%)
Dec 27, 2023 7.002 7.052 6.944 7.017 224,973 +0.05(+0.77%)
Dec 26, 2023 6.934 7.002 6.934 6.963 185,619 +0.03(+0.42%)
Dec 22, 2023 6.914 6.983 6.904 6.934 269,977 +0.01(+0.14%)
Dec 21, 2023 6.816 6.931 6.777 6.924 201,419 +0.16(+2.32%)
Dec 20, 2023 6.767 6.983 6.757 6.767 419,673 +0.01(+0.15%)
Dec 19, 2023 6.767 6.836 6.689 6.757 339,774 +0.02(+0.29%)
Dec 18, 2023 6.689 6.816 6.669 6.738 402,726 +0.07(+1.03%)
Dec 15, 2023 6.649 6.679 6.473 6.669 1,545,508 +0.06(+0.89%)
Dec 14, 2023 6.581 6.670 6.512 6.610 492,983 +0.04(+0.60%)
Dec 13, 2023 6.414 6.610 6.355 6.571 499,267 +0.15(+2.29%)
Dec 12, 2023 6.424 6.434 6.345 6.424 270,859 -0.01(-0.15%)
Dec 11, 2023 6.532 6.551 6.385 6.434 350,740 -0.12(-1.80%)
Dec 08, 2023 6.483 6.566 6.453 6.551 322,330 +0.05(+0.75%)
Dec 07, 2023 6.365 6.517 6.326 6.502 401,461 +0.16(+2.47%)
Dec 06, 2023 6.345 6.448 6.316 6.345 404,564 +0.03(+0.47%)
Dec 05, 2023 6.365 6.394 6.306 6.316 296,157 -0.07(-1.08%)
Dec 04, 2023 6.336 6.424 6.301 6.385 249,315 +0.03(+0.46%)
Dec 01, 2023 6.316 6.404 6.237 6.355 318,783 +0.00(+0.00%)
Nov 30, 2023 6.355 6.424 6.287 6.355 234,630 +0.00(+0.00%)
Nov 29, 2023 6.287 6.463 6.287 6.355 264,944 +0.04(+0.62%)
Nov 28, 2023 6.237 6.355 6.210 6.316 189,511 +0.04(+0.62%)
Nov 27, 2023 6.385 6.385 6.252 6.277 366,962 -0.15(-2.29%)
Nov 24, 2023 6.424 6.521 6.394 6.424 129,858 +0.03(+0.46%)
Nov 22, 2023 6.355 6.424 6.355 6.394 188,909 +0.10(+1.56%)
Nov 21, 2023 6.355 6.453 6.267 6.296 276,110 -0.09(-1.38%)
Nov 20, 2023 6.277 6.463 6.277 6.385 369,276 +0.11(+1.72%)
Nov 17, 2023 6.336 6.385 6.228 6.277 398,082 -0.04(-0.62%)
Nov 16, 2023 6.169 6.345 6.061 6.316 417,036 +0.13(+2.06%)
Nov 15, 2023 6.012 6.306 6.012 6.188 692,499 +0.18(+2.94%)
Nov 14, 2023 6.179 6.267 5.826 6.012 916,609 -0.15(-2.39%)
Nov 13, 2023 6.394 6.424 5.894 6.159 916,180 -0.42(-6.41%)
Nov 10, 2023 6.561 6.640 6.512 6.581 306,795 +0.02(+0.30%)
Nov 09, 2023 6.581 6.659 6.556 6.561 239,828 -0.02(-0.30%)
Nov 08, 2023 6.669 6.718 6.522 6.581 257,137 -0.08(-1.18%)
Nov 07, 2023 6.522 6.689 6.497 6.659 218,967 +0.12(+1.80%)
Nov 06, 2023 6.698 6.708 6.527 6.542 215,593 -0.13(-1.91%)
Nov 03, 2023 6.620 6.723 6.581 6.669 293,628 +0.13(+1.95%)
Nov 02, 2023 6.375 6.561 6.365 6.542 316,125 +0.25(+4.06%)
Nov 01, 2023 6.228 6.316 6.179 6.287 282,620 +0.02(+0.31%)
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%)
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.