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

Immersion Corp (NQ: IMMR )

8.080 +0.570 (+7.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2020 6.713 6.894 6.504 6.656 296,247 -0.28(-3.98%)
Feb 27, 2020 6.894 7.142 6.799 6.932 299,131 -0.20(-2.80%)
Feb 26, 2020 7.304 7.418 7.104 7.132 232,927 -0.16(-2.22%)
Feb 25, 2020 7.418 7.418 7.189 7.294 158,222 -0.09(-1.16%)
Feb 24, 2020 7.342 7.466 7.266 7.380 183,112 -0.23(-3.00%)
Feb 21, 2020 7.723 7.723 7.570 7.608 99,134 -0.11(-1.48%)
Feb 20, 2020 7.580 7.751 7.542 7.723 199,184 +0.16(+2.14%)
Feb 19, 2020 7.513 7.618 7.351 7.561 261,635 +0.09(+1.15%)
Feb 18, 2020 7.589 7.589 7.408 7.475 228,274 -0.15(-2.00%)
Feb 14, 2020 7.456 7.656 7.408 7.627 167,289 +0.14(+1.91%)
Feb 13, 2020 7.380 7.837 7.342 7.485 339,161 +0.08(+1.03%)
Feb 12, 2020 7.370 7.561 7.285 7.408 267,051 +0.09(+1.17%)
Feb 11, 2020 7.208 7.437 7.151 7.323 233,647 +0.14(+1.99%)
Feb 10, 2020 7.142 7.204 7.018 7.180 129,923 +0.04(+0.53%)
Feb 07, 2020 7.094 7.293 7.054 7.142 376,374 +0.01(+0.13%)
Feb 06, 2020 7.161 7.237 7.056 7.132 156,774 +0.01(+0.13%)
Feb 05, 2020 7.085 7.142 6.994 7.123 177,215 +0.10(+1.36%)
Feb 04, 2020 7.151 7.213 7.009 7.028 116,826 -0.03(-0.40%)
Feb 03, 2020 6.970 7.104 6.942 7.056 137,611 +0.09(+1.23%)
Jan 31, 2020 7.228 7.228 6.913 6.970 143,240 -0.27(-3.68%)
Jan 30, 2020 7.218 7.275 7.104 7.237 104,115 -0.06(-0.78%)
Jan 29, 2020 7.323 7.323 7.199 7.294 153,470 -0.03(-0.39%)
Jan 28, 2020 7.237 7.408 7.237 7.323 193,230 +0.14(+1.99%)
Jan 27, 2020 7.266 7.304 7.177 7.180 146,345 -0.20(-2.71%)
Jan 24, 2020 7.275 7.504 7.275 7.380 267,473 +0.15(+2.11%)
Jan 23, 2020 7.208 7.304 7.142 7.228 108,853 -0.01(-0.13%)
Jan 22, 2020 7.189 7.349 7.189 7.237 156,905 -0.07(-0.91%)
Jan 21, 2020 7.294 7.370 7.247 7.304 128,691 -0.07(-0.90%)
Jan 17, 2020 7.504 7.504 7.351 7.370 88,317 -0.09(-1.15%)
Jan 16, 2020 7.380 7.570 7.370 7.456 130,740 +0.12(+1.69%)
Jan 15, 2020 7.189 7.370 7.180 7.332 134,601 +0.15(+2.12%)
Jan 14, 2020 7.275 7.318 7.180 7.180 113,976 -0.12(-1.69%)
Jan 13, 2020 7.380 7.427 7.294 7.304 163,461 -0.08(-1.03%)
Jan 10, 2020 7.275 7.456 7.275 7.380 180,941 +0.10(+1.31%)
Jan 09, 2020 7.389 7.466 7.247 7.285 146,273 -0.05(-0.65%)
Jan 08, 2020 7.218 7.399 7.218 7.332 140,694 +0.10(+1.45%)
Jan 07, 2020 7.218 7.342 7.208 7.228 123,753 +0.01(+0.13%)
Jan 06, 2020 7.199 7.266 7.151 7.218 164,957 -0.06(-0.79%)
Jan 03, 2020 7.323 7.389 7.247 7.275 130,638 -0.11(-1.55%)
Jan 02, 2020 7.151 7.408 6.999 7.389 244,290 +0.31(+4.44%)
Dec 31, 2019 7.151 7.294 7.009 7.075 397,482 -0.09(-1.20%)
Dec 30, 2019 7.266 7.285 7.132 7.161 198,176 -0.06(-0.79%)
Dec 27, 2019 7.485 7.494 7.208 7.218 292,257 -0.18(-2.45%)
Dec 26, 2019 7.485 7.570 7.332 7.399 234,727 -0.08(-1.02%)
Dec 24, 2019 7.466 7.532 7.418 7.475 132,424 +0.03(+0.38%)
Dec 23, 2019 6.904 7.627 6.847 7.447 1,302,092 +0.54(+7.86%)
Dec 20, 2019 7.047 7.085 6.866 6.904 558,996 -0.12(-1.76%)
Dec 19, 2019 7.009 7.104 6.980 7.028 230,288 +0.02(+0.27%)
Dec 18, 2019 7.009 7.180 6.932 7.009 247,748 +0.13(+1.94%)
Dec 17, 2019 6.818 6.980 6.751 6.875 287,865 +0.15(+2.19%)
Dec 16, 2019 6.704 6.885 6.656 6.728 195,857 +0.02(+0.36%)
Dec 13, 2019 6.494 6.709 6.466 6.704 208,245 +0.22(+3.38%)
Dec 12, 2019 6.447 6.580 6.428 6.485 144,033 +0.05(+0.74%)
Dec 11, 2019 6.370 6.466 6.342 6.437 123,766 +0.03(+0.45%)
Dec 10, 2019 6.304 6.513 6.275 6.409 179,076 +0.06(+0.90%)
Dec 09, 2019 6.313 6.428 6.247 6.351 178,182 +0.05(+0.76%)
Dec 06, 2019 6.209 6.432 6.190 6.304 513,314 +0.11(+1.85%)
Dec 05, 2019 6.399 6.485 6.161 6.190 297,341 -0.18(-2.84%)
Dec 04, 2019 6.313 6.380 6.256 6.370 189,530 +0.10(+1.67%)
Dec 03, 2019 6.275 6.294 6.094 6.266 206,327 -0.03(-0.45%)
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.