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

Immersion Corp (NQ: IMMR )

7.510 UNCHANGED
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 (%)
Aug 31, 2022 5.523 5.704 5.475 5.675 548,086 +0.21(+3.83%)
Aug 30, 2022 5.552 5.675 5.380 5.466 442,901 +0.07(+1.23%)
Aug 29, 2022 5.285 5.456 5.285 5.399 311,393 +0.05(+0.89%)
Aug 26, 2022 5.447 5.509 5.347 5.352 311,455 -0.09(-1.58%)
Aug 25, 2022 5.380 5.442 5.352 5.437 160,319 +0.08(+1.42%)
Aug 24, 2022 5.390 5.413 5.314 5.361 179,274 -0.06(-1.05%)
Aug 23, 2022 5.475 5.561 5.409 5.418 374,910 +0.10(+1.97%)
Aug 22, 2022 4.942 5.323 4.916 5.314 536,705 +0.28(+5.48%)
Aug 19, 2022 5.056 5.104 4.980 5.037 316,811 -0.12(-2.40%)
Aug 18, 2022 4.866 5.256 4.866 5.161 667,371 +0.32(+6.69%)
Aug 17, 2022 5.037 5.047 4.809 4.837 766,140 -0.23(-4.60%)
Aug 16, 2022 5.409 5.409 4.999 5.071 937,414 -0.68(-11.84%)
Aug 15, 2022 5.599 5.904 5.590 5.752 613,114 +0.16(+2.90%)
Aug 12, 2022 5.628 5.647 5.475 5.590 312,877 +0.04(+0.69%)
Aug 11, 2022 5.713 5.742 5.523 5.552 274,319 -0.10(-1.85%)
Aug 10, 2022 5.513 5.680 5.447 5.656 245,960 +0.25(+4.58%)
Aug 09, 2022 5.485 5.485 5.361 5.409 234,820 -0.09(-1.56%)
Aug 08, 2022 5.571 5.655 5.475 5.494 244,770 -0.01(-0.17%)
Aug 05, 2022 5.809 5.866 5.494 5.504 426,560 -0.36(-6.17%)
Aug 04, 2022 5.809 5.980 5.790 5.866 372,319 +0.06(+0.98%)
Aug 03, 2022 5.637 5.880 5.561 5.809 569,284 +0.26(+4.63%)
Aug 02, 2022 5.428 5.628 5.352 5.552 306,505 +0.18(+3.37%)
Aug 01, 2022 5.333 5.442 5.247 5.371 396,821 -0.01(-0.18%)
Jul 29, 2022 5.333 5.428 5.285 5.380 162,985 +0.06(+1.07%)
Jul 28, 2022 5.361 5.361 5.218 5.323 132,800 -0.01(-0.18%)
Jul 27, 2022 5.161 5.333 5.142 5.333 212,308 +0.21(+4.09%)
Jul 26, 2022 5.123 5.209 5.075 5.123 138,866 -0.01(-0.19%)
Jul 25, 2022 5.266 5.292 5.085 5.133 308,347 -0.14(-2.71%)
Jul 22, 2022 5.447 5.456 5.256 5.275 151,110 -0.20(-3.65%)
Jul 21, 2022 5.428 5.509 5.352 5.475 215,016 +0.04(+0.70%)
Jul 20, 2022 5.371 5.520 5.371 5.437 131,510 +0.04(+0.71%)
Jul 19, 2022 5.342 5.494 5.342 5.399 175,592 +0.07(+1.25%)
Jul 18, 2022 5.209 5.404 5.209 5.333 291,387 +0.16(+3.13%)
Jul 15, 2022 5.095 5.209 5.028 5.171 129,271 +0.10(+1.88%)
Jul 14, 2022 5.009 5.114 4.942 5.075 269,331 -0.01(-0.19%)
Jul 13, 2022 5.009 5.218 4.947 5.085 201,715 +0.01(+0.19%)
Jul 12, 2022 5.152 5.209 5.047 5.075 221,673 -0.08(-1.48%)
Jul 11, 2022 5.371 5.371 5.142 5.152 156,150 -0.23(-4.25%)
Jul 08, 2022 5.266 5.380 5.228 5.380 236,352 +0.08(+1.44%)
Jul 07, 2022 5.256 5.394 5.237 5.304 228,114 +0.10(+1.83%)
Jul 06, 2022 5.142 5.266 5.104 5.209 128,480 +0.07(+1.30%)
Jul 05, 2022 5.047 5.161 4.990 5.142 126,446 +0.04(+0.75%)
Jul 01, 2022 5.047 5.142 5.037 5.104 169,490 +0.02(+0.37%)
Jun 30, 2022 4.990 5.085 4.914 5.085 137,833 +0.01(+0.19%)
Jun 29, 2022 5.152 5.152 5.018 5.075 183,946 -0.11(-2.20%)
Jun 28, 2022 5.371 5.399 5.190 5.190 163,723 -0.16(-3.02%)
Jun 27, 2022 5.418 5.418 5.256 5.352 226,818 -0.01(-0.18%)
Jun 24, 2022 5.390 5.418 5.280 5.361 301,517 +0.01(+0.18%)
Jun 23, 2022 5.275 5.418 5.218 5.352 651,050 +0.10(+2.00%)
Jun 22, 2022 5.095 5.275 5.085 5.247 519,603 +0.05(+0.92%)
Jun 21, 2022 5.133 5.280 5.133 5.199 262,490 +0.15(+3.02%)
Jun 17, 2022 4.942 5.128 4.942 5.047 774,139 +0.17(+3.52%)
Jun 16, 2022 4.942 5.009 4.866 4.875 331,832 -0.25(-4.83%)
Jun 15, 2022 5.075 5.199 5.056 5.123 348,499 +0.04(+0.75%)
Jun 14, 2022 5.075 5.147 5.037 5.085 388,651 +0.02(+0.38%)
Jun 13, 2022 5.161 5.227 4.933 5.066 451,235 -0.24(-4.49%)
Jun 10, 2022 5.266 5.361 5.266 5.304 172,924 -0.09(-1.59%)
Jun 09, 2022 5.542 5.609 5.371 5.390 247,614 -0.16(-2.92%)
Jun 08, 2022 5.456 5.623 5.418 5.552 262,944 +0.11(+2.10%)
Jun 07, 2022 5.361 5.609 5.323 5.437 588,025 +0.02(+0.35%)
Jun 06, 2022 5.542 5.590 5.390 5.418 225,572 -0.11(-2.07%)
Jun 03, 2022 5.437 5.594 5.323 5.533 238,826 +0.02(+0.35%)
Jun 02, 2022 5.418 5.628 5.390 5.513 907,688 +0.23(+4.32%)
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.