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

Immersion Corp (NQ: IMMR )

7.180 +0.080 (+1.13%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 19, 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 31, 2018 8.418 8.589 8.199 8.532 197,218 +0.18(+2.17%)
Dec 28, 2018 8.351 8.494 8.208 8.351 156,367 +0.00(+0.00%)
Dec 27, 2018 8.313 8.437 8.018 8.351 316,883 -0.05(-0.57%)
Dec 26, 2018 8.018 8.418 8.018 8.399 261,288 +0.38(+4.75%)
Dec 24, 2018 7.742 8.161 7.723 8.018 150,591 +0.11(+1.45%)
Dec 21, 2018 8.170 8.304 7.827 7.904 545,974 -0.26(-3.15%)
Dec 20, 2018 8.313 8.532 8.027 8.161 255,586 -0.15(-1.83%)
Dec 19, 2018 8.494 8.942 8.246 8.313 504,221 -0.15(-1.80%)
Dec 18, 2018 8.475 8.618 8.256 8.465 306,256 +0.03(+0.34%)
Dec 17, 2018 7.961 8.694 7.932 8.437 693,154 +0.40(+4.98%)
Dec 14, 2018 8.075 8.285 8.037 8.037 208,140 -0.09(-1.06%)
Dec 13, 2018 8.123 8.208 8.046 8.123 194,875 +0.00(+0.00%)
Dec 12, 2018 8.199 8.437 8.104 8.123 171,747 -0.01(-0.12%)
Dec 11, 2018 8.323 8.370 8.056 8.132 174,459 -0.10(-1.27%)
Dec 10, 2018 8.008 8.294 8.008 8.237 170,620 +0.24(+2.98%)
Dec 07, 2018 8.199 8.561 7.999 7.999 260,752 -0.17(-2.10%)
Dec 06, 2018 8.237 8.285 7.913 8.170 385,232 -0.15(-1.83%)
Dec 04, 2018 8.761 8.851 8.256 8.323 390,131 -0.47(-5.31%)
Dec 03, 2018 9.075 9.170 8.780 8.789 196,295 -0.25(-2.74%)
Nov 30, 2018 9.132 9.151 8.756 9.037 296,458 -0.11(-1.25%)
Nov 29, 2018 9.246 9.303 9.132 9.151 271,713 -0.12(-1.33%)
Nov 28, 2018 9.227 9.313 9.018 9.275 186,076 +0.12(+1.35%)
Nov 27, 2018 9.075 9.313 9.075 9.151 230,526 -0.03(-0.31%)
Nov 26, 2018 9.161 9.199 9.008 9.180 160,567 +0.11(+1.26%)
Nov 23, 2018 9.008 9.208 9.008 9.065 66,264 +0.04(+0.42%)
Nov 21, 2018 9.027 9.027 9.027 0 -0.02(-0.21%)
Nov 20, 2018 8.561 9.084 8.456 9.046 401,766 +0.35(+4.05%)
Nov 19, 2018 9.113 9.122 8.656 8.694 233,876 -0.41(-4.50%)
Nov 16, 2018 9.075 9.132 8.751 9.103 413,339 -0.13(-1.44%)
Nov 15, 2018 8.637 9.256 8.637 9.237 368,251 +0.65(+7.54%)
Nov 14, 2018 8.723 8.980 8.580 8.589 528,711 -0.08(-0.88%)
Nov 13, 2018 8.561 8.827 8.523 8.665 584,250 +0.10(+1.11%)
Nov 12, 2018 8.713 8.713 8.275 8.570 234,298 -0.17(-1.96%)
Nov 09, 2018 8.837 8.980 8.623 8.742 258,022 -0.03(-0.33%)
Nov 08, 2018 9.208 9.208 8.770 8.770 174,476 -0.48(-5.15%)
Nov 07, 2018 9.151 9.361 9.132 9.246 206,271 +0.19(+2.10%)
Nov 06, 2018 8.837 9.132 8.808 9.056 323,078 +0.07(+0.79%)
Nov 05, 2018 9.713 9.789 8.792 8.984 498,152 -0.72(-7.41%)
Nov 02, 2018 8.951 9.789 8.770 9.703 589,030 -0.20(-2.02%)
Nov 01, 2018 9.608 9.913 9.561 9.903 325,380 +0.37(+3.90%)
Oct 31, 2018 9.341 9.618 9.303 9.532 764,418 +0.33(+3.62%)
Oct 30, 2018 8.808 9.227 8.761 9.199 211,319 +0.39(+4.43%)
Oct 29, 2018 8.913 9.122 8.713 8.808 178,697 -0.01(-0.11%)
Oct 26, 2018 8.989 9.094 8.723 8.818 187,767 -0.33(-3.64%)
Oct 25, 2018 8.961 9.227 8.961 9.151 212,248 +0.23(+2.56%)
Oct 24, 2018 9.227 9.399 8.923 8.923 154,700 -0.35(-3.80%)
Oct 23, 2018 9.094 9.361 9.065 9.275 181,636 -0.08(-0.81%)
Oct 22, 2018 9.208 9.384 9.084 9.351 149,074 +0.15(+1.66%)
Oct 19, 2018 9.313 9.418 9.137 9.199 185,981 -0.11(-1.23%)
Oct 18, 2018 9.589 9.646 9.270 9.313 155,011 -0.29(-2.98%)
Oct 17, 2018 9.608 9.618 9.341 9.599 180,528 -0.04(-0.40%)
Oct 16, 2018 9.322 9.646 9.313 9.637 191,182 +0.37(+4.01%)
Oct 15, 2018 9.237 9.351 9.103 9.265 129,198 +0.05(+0.52%)
Oct 12, 2018 9.161 9.332 9.161 9.218 203,624 +0.19(+2.11%)
Oct 11, 2018 8.884 9.218 8.865 9.027 228,956 +0.12(+1.39%)
Oct 10, 2018 9.132 9.170 8.865 8.903 232,722 -0.23(-2.50%)
Oct 09, 2018 9.142 9.399 9.084 9.132 222,695 -0.07(-0.72%)
Oct 08, 2018 9.265 9.541 9.094 9.199 289,199 -0.19(-2.03%)
Oct 05, 2018 9.846 9.846 9.227 9.389 340,144 -0.46(-4.64%)
Oct 04, 2018 9.856 10.14 9.808 9.846 376,197 +0.06(+0.58%)
Oct 03, 2018 9.465 9.813 9.418 9.789 243,563 +0.34(+3.63%)
Oct 02, 2018 9.741 9.922 9.418 9.446 189,769 -0.28(-2.84%)
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.