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 (%)
Mar 29, 2019 7.932 8.066 7.885 8.027 257,392 +0.18(+2.31%)
Mar 28, 2019 7.866 7.932 7.837 7.846 119,721 -0.03(-0.36%)
Mar 27, 2019 7.932 7.999 7.846 7.875 165,805 -0.05(-0.60%)
Mar 26, 2019 8.113 8.142 7.789 7.923 332,323 -0.12(-1.54%)
Mar 25, 2019 7.523 8.066 7.513 8.046 645,361 +0.50(+6.56%)
Mar 22, 2019 7.856 7.894 7.542 7.551 321,556 -0.34(-4.34%)
Mar 21, 2019 7.770 7.942 7.770 7.894 223,297 +0.12(+1.59%)
Mar 20, 2019 7.808 7.942 7.761 7.770 262,291 -0.01(-0.12%)
Mar 19, 2019 7.866 7.913 7.780 7.780 217,010 -0.03(-0.37%)
Mar 18, 2019 7.751 7.818 7.608 7.808 415,336 +0.03(+0.37%)
Mar 15, 2019 7.780 8.113 7.742 7.780 775,117 +0.01(+0.12%)
Mar 14, 2019 7.970 7.980 7.723 7.770 379,947 -0.21(-2.63%)
Mar 13, 2019 7.970 8.051 7.913 7.980 391,426 +0.03(+0.36%)
Mar 12, 2019 8.218 8.218 7.875 7.951 411,262 -0.23(-2.79%)
Mar 11, 2019 8.113 8.275 7.999 8.180 377,033 +0.13(+1.66%)
Mar 08, 2019 7.923 8.199 7.923 8.046 407,669 -0.05(-0.59%)
Mar 07, 2019 8.265 8.346 8.037 8.094 331,139 -0.17(-2.07%)
Mar 06, 2019 8.380 8.380 8.218 8.265 356,977 -0.11(-1.36%)
Mar 05, 2019 8.523 8.523 8.280 8.380 738,565 -0.15(-1.79%)
Mar 04, 2019 8.446 8.704 8.380 8.532 453,472 +0.06(+0.67%)
Mar 01, 2019 8.570 8.608 8.275 8.475 440,538 -0.08(-0.89%)
Feb 28, 2019 8.627 8.732 8.456 8.551 786,078 -0.14(-1.64%)
Feb 27, 2019 7.742 8.913 7.713 8.694 1,637,909 -0.46(-4.99%)
Feb 26, 2019 9.399 9.513 9.122 9.151 421,559 -0.24(-2.54%)
Feb 25, 2019 9.380 9.503 9.303 9.389 195,122 +0.04(+0.41%)
Feb 22, 2019 9.218 9.484 9.213 9.351 216,541 +0.16(+1.76%)
Feb 21, 2019 9.322 9.427 9.170 9.189 159,308 -0.14(-1.53%)
Feb 20, 2019 9.503 9.618 9.227 9.332 321,466 -0.17(-1.80%)
Feb 19, 2019 9.494 9.599 9.446 9.503 476,894 +0.04(+0.40%)
Feb 15, 2019 9.418 9.494 9.351 9.465 202,784 +0.11(+1.22%)
Feb 14, 2019 9.437 9.494 9.341 9.351 135,189 -0.11(-1.21%)
Feb 13, 2019 9.484 9.527 9.380 9.465 143,374 +0.00(+0.00%)
Feb 12, 2019 9.446 9.541 9.380 9.465 240,875 +0.08(+0.81%)
Feb 11, 2019 9.389 9.437 9.284 9.389 101,320 +0.00(+0.00%)
Feb 08, 2019 9.341 9.437 9.246 9.389 131,689 +0.00(+0.00%)
Feb 07, 2019 9.503 9.648 9.251 9.389 213,597 -0.16(-1.70%)
Feb 06, 2019 9.284 9.589 9.189 9.551 287,716 +0.29(+3.08%)
Feb 05, 2019 9.056 9.275 9.046 9.265 132,862 +0.22(+2.42%)
Feb 04, 2019 8.980 9.075 8.923 9.046 148,709 +0.10(+1.17%)
Feb 01, 2019 9.065 9.132 8.894 8.942 178,420 -0.10(-1.05%)
Jan 31, 2019 9.008 9.227 8.923 9.037 231,759 -0.01(-0.11%)
Jan 30, 2019 8.923 9.103 8.856 9.046 166,867 +0.14(+1.60%)
Jan 29, 2019 9.094 9.294 8.903 8.903 172,116 -0.20(-2.20%)
Jan 28, 2019 8.942 9.113 8.704 9.103 507,411 +0.06(+0.63%)
Jan 25, 2019 8.951 9.180 8.951 9.046 239,014 +0.11(+1.28%)
Jan 24, 2019 8.999 9.046 8.923 8.932 268,868 -0.04(-0.42%)
Jan 23, 2019 9.303 9.399 8.893 8.970 279,252 -0.32(-3.48%)
Jan 22, 2019 9.303 9.399 9.151 9.294 226,691 -0.04(-0.41%)
Jan 18, 2019 9.256 9.351 9.151 9.332 206,774 +0.10(+1.14%)
Jan 17, 2019 9.132 9.284 9.027 9.227 193,490 +0.03(+0.31%)
Jan 16, 2019 9.075 9.227 8.970 9.199 179,678 +0.14(+1.58%)
Jan 15, 2019 8.865 9.071 8.618 9.056 151,885 +0.17(+1.93%)
Jan 14, 2019 8.932 8.989 8.780 8.884 90,574 -0.09(-0.96%)
Jan 11, 2019 8.932 9.065 8.780 8.970 167,604 +0.02(+0.21%)
Jan 10, 2019 8.903 8.999 8.789 8.951 176,619 +0.02(+0.21%)
Jan 09, 2019 8.932 9.065 8.894 8.932 141,113 -0.01(-0.11%)
Jan 08, 2019 9.075 9.150 8.894 8.942 199,575 -0.07(-0.74%)
Jan 07, 2019 8.913 9.151 8.799 9.008 240,166 +0.10(+1.07%)
Jan 04, 2019 8.665 9.084 8.546 8.913 372,699 +0.36(+4.23%)
Jan 03, 2019 9.265 9.427 8.361 8.551 510,923 +0.02(+0.22%)
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.