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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 26, 2021 9.628 9.819 9.399 9.456 1,671,652 -0.17(-1.78%)
Feb 25, 2021 10.58 10.62 9.628 9.628 1,521,529 -0.86(-8.19%)
Feb 24, 2021 10.42 10.66 10.27 10.49 1,516,529 +0.19(+1.85%)
Feb 23, 2021 10.35 10.73 9.933 10.30 2,057,330 -0.73(-6.58%)
Feb 22, 2021 11.59 11.64 11.00 11.02 1,988,127 -0.53(-4.62%)
Feb 19, 2021 12.50 12.55 11.56 11.56 1,979,866 -0.51(-4.19%)
Feb 18, 2021 12.99 13.25 12.04 12.06 1,664,646 -1.35(-10.10%)
Feb 17, 2021 13.27 13.79 13.03 13.42 844,871 +0.11(+0.86%)
Feb 16, 2021 14.47 14.52 13.25 13.30 1,118,097 -0.94(-6.57%)
Feb 12, 2021 14.62 14.78 14.11 14.24 815,128 -0.22(-1.52%)
Feb 11, 2021 14.67 15.10 13.98 14.46 713,015 +0.11(+0.80%)
Feb 10, 2021 15.26 15.88 14.08 14.34 1,171,116 -0.84(-5.53%)
Feb 09, 2021 14.94 15.22 14.55 15.18 745,757 +0.20(+1.34%)
Feb 08, 2021 13.85 15.06 13.75 14.98 1,040,027 +1.39(+10.25%)
Feb 05, 2021 13.55 13.73 13.06 13.59 988,151 +0.01(+0.07%)
Feb 04, 2021 14.20 14.27 13.04 13.58 1,356,439 +0.25(+1.86%)
Feb 03, 2021 12.96 13.74 12.93 13.33 961,825 +0.87(+6.97%)
Feb 02, 2021 12.63 12.94 12.31 12.46 1,034,059 -0.04(-0.31%)
Feb 01, 2021 12.26 12.85 11.83 12.50 843,061 +0.43(+3.56%)
Jan 29, 2021 12.60 13.20 12.06 12.07 847,406 -0.47(-3.73%)
Jan 28, 2021 13.63 13.66 12.13 12.54 1,252,065 -1.20(-8.75%)
Jan 27, 2021 13.72 14.38 13.17 13.74 1,252,813 -0.47(-3.29%)
Jan 26, 2021 14.30 14.54 13.82 14.21 1,104,491 +0.23(+1.64%)
Jan 25, 2021 13.17 14.74 13.02 13.98 1,855,199 +1.09(+8.44%)
Jan 22, 2021 12.64 12.95 12.51 12.89 481,447 +0.05(+0.37%)
Jan 21, 2021 12.74 13.08 12.31 12.84 630,048 +0.12(+0.97%)
Jan 20, 2021 11.83 12.83 11.65 12.72 1,151,502 +0.90(+7.59%)
Jan 19, 2021 12.21 12.26 11.34 11.82 1,040,441 -0.27(-2.21%)
Jan 15, 2021 11.74 12.62 11.40 12.09 2,107,302 +0.21(+1.77%)
Jan 14, 2021 11.56 12.21 11.18 11.88 1,311,642 +0.29(+2.47%)
Jan 13, 2021 11.57 11.89 11.45 11.59 600,420 -0.01(-0.08%)
Jan 12, 2021 11.55 11.68 10.93 11.60 872,962 +0.12(+1.08%)
Jan 11, 2021 11.36 11.94 11.19 11.48 684,307 -0.18(-1.55%)
Jan 08, 2021 11.72 12.12 11.26 11.66 1,181,611 +0.13(+1.16%)
Jan 07, 2021 11.02 12.11 10.93 11.53 2,044,347 +1.00(+9.52%)
Jan 06, 2021 10.47 10.97 10.04 10.52 2,218,616 +0.04(+0.36%)
Jan 05, 2021 10.11 10.65 9.971 10.49 1,093,239 +0.23(+2.23%)
Jan 04, 2021 10.93 10.94 9.838 10.26 1,954,717 -0.52(-4.78%)
Dec 31, 2020 10.77 10.77 10.77 5,074,212 -0.61(-5.36%)
Dec 30, 2020 11.88 11.92 11.09 11.38 5,074,212 -0.96(-7.80%)
Dec 29, 2020 10.35 13.04 9.561 12.35 36,263,512 +3.36(+37.37%)
Dec 28, 2020 8.683 9.847 8.683 8.989 6,171,848 +0.47(+5.49%)
Dec 24, 2020 8.569 8.616 8.407 8.521 169,984 +0.09(+1.02%)
Dec 23, 2020 8.426 8.559 8.034 8.435 488,920 -0.14(-1.67%)
Dec 22, 2020 8.607 8.626 8.397 8.578 217,183 -0.01(-0.11%)
Dec 21, 2020 8.721 9.055 8.378 8.588 778,431 -0.14(-1.64%)
Dec 18, 2020 8.817 8.836 8.658 8.731 518,965 +0.06(+0.66%)
Dec 17, 2020 8.826 8.855 8.492 8.674 355,100 -0.15(-1.73%)
Dec 16, 2020 8.283 8.865 8.206 8.826 563,993 +0.60(+7.31%)
Dec 15, 2020 8.311 8.349 8.158 8.225 180,559 -0.03(-0.35%)
Dec 14, 2020 8.025 8.440 8.015 8.254 329,615 +0.21(+2.61%)
Dec 11, 2020 8.120 8.187 7.872 8.044 167,678 -0.10(-1.17%)
Dec 10, 2020 8.006 8.178 7.920 8.139 211,987 +0.12(+1.55%)
Dec 09, 2020 8.149 8.321 7.963 8.015 234,194 -0.13(-1.64%)
Dec 08, 2020 8.025 8.187 7.891 8.149 427,436 +0.10(+1.30%)
Dec 07, 2020 8.139 8.254 7.949 8.044 302,796 -0.02(-0.24%)
Dec 04, 2020 8.120 8.330 7.939 8.063 358,098 -0.01(-0.12%)
Dec 03, 2020 7.977 8.111 7.853 8.073 226,283 +0.14(+1.81%)
Dec 02, 2020 8.015 8.015 7.824 7.929 284,144 -0.18(-2.24%)
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.