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 (%)
May 28, 2021 8.380 8.665 8.123 8.142 624,089 -0.15(-1.84%)
May 27, 2021 8.104 8.346 8.008 8.294 448,633 +0.25(+3.08%)
May 26, 2021 7.618 8.208 7.618 8.046 589,976 +0.45(+5.89%)
May 25, 2021 7.723 7.827 7.550 7.599 317,270 -0.10(-1.36%)
May 24, 2021 7.656 7.808 7.618 7.704 386,920 +0.09(+1.12%)
May 21, 2021 7.675 7.713 7.570 7.618 416,124 +0.04(+0.50%)
May 20, 2021 7.447 7.685 7.323 7.580 595,142 +0.15(+2.05%)
May 19, 2021 7.161 7.437 7.094 7.427 444,381 +0.10(+1.43%)
May 18, 2021 7.170 7.437 7.085 7.323 506,804 +0.17(+2.40%)
May 17, 2021 6.980 7.175 6.951 7.151 633,772 +0.15(+2.18%)
May 14, 2021 6.970 7.056 6.861 6.999 394,121 +0.12(+1.80%)
May 13, 2021 6.951 7.028 6.590 6.875 889,502 -0.09(-1.23%)
May 12, 2021 6.923 7.075 6.866 6.961 837,993 -0.12(-1.75%)
May 11, 2021 6.770 7.285 6.761 7.085 1,245,476 -0.14(-1.98%)
May 10, 2021 7.485 7.485 7.172 7.228 749,180 -0.30(-3.92%)
May 07, 2021 7.732 7.844 7.313 7.523 1,431,257 -0.33(-4.24%)
May 06, 2021 8.237 8.237 7.751 7.856 951,196 -0.31(-3.85%)
May 05, 2021 8.323 8.475 8.085 8.170 895,915 +0.01(+0.12%)
May 04, 2021 8.427 9.037 8.008 8.161 3,574,095 -0.30(-3.60%)
May 03, 2021 8.170 8.665 8.104 8.465 941,950 +0.30(+3.73%)
Apr 30, 2021 8.513 8.513 8.061 8.161 408,194 -0.30(-3.49%)
Apr 29, 2021 8.608 8.637 8.285 8.456 297,709 -0.07(-0.78%)
Apr 28, 2021 8.399 8.575 8.265 8.523 392,639 +0.05(+0.56%)
Apr 27, 2021 8.551 8.627 8.332 8.475 487,140 +0.10(+1.14%)
Apr 26, 2021 8.389 8.475 8.275 8.380 293,667 +0.09(+1.03%)
Apr 23, 2021 8.123 8.361 8.104 8.294 279,130 +0.17(+2.11%)
Apr 22, 2021 8.218 8.256 7.999 8.123 319,085 -0.02(-0.23%)
Apr 21, 2021 7.780 8.161 7.723 8.142 380,841 +0.27(+3.39%)
Apr 20, 2021 8.008 8.008 7.770 7.875 597,256 -0.19(-2.36%)
Apr 19, 2021 8.446 8.523 7.999 8.066 441,670 -0.44(-5.15%)
Apr 16, 2021 8.599 8.599 8.367 8.504 429,197 -0.11(-1.33%)
Apr 15, 2021 8.865 8.865 8.304 8.618 519,610 -0.15(-1.74%)
Apr 14, 2021 8.665 8.903 8.665 8.770 441,654 +0.14(+1.66%)
Apr 13, 2021 8.523 8.656 8.427 8.627 494,221 +0.15(+1.80%)
Apr 12, 2021 8.723 8.770 8.399 8.475 483,012 -0.15(-1.77%)
Apr 09, 2021 8.532 8.818 8.456 8.627 626,520 +0.10(+1.12%)
Apr 08, 2021 8.808 8.875 8.437 8.532 824,154 -0.22(-2.50%)
Apr 07, 2021 8.865 8.951 8.637 8.751 933,777 -0.14(-1.61%)
Apr 06, 2021 8.932 9.065 8.789 8.894 460,320 -0.10(-1.06%)
Apr 05, 2021 9.294 9.341 8.903 8.989 468,450 -0.18(-1.97%)
Apr 01, 2021 9.399 9.408 9.046 9.170 532,217 +0.05(+0.52%)
Mar 31, 2021 8.656 9.199 8.656 9.122 1,092,736 +0.19(+2.13%)
Mar 30, 2021 8.723 9.046 8.608 8.932 442,269 +0.15(+1.74%)
Mar 29, 2021 9.046 9.142 8.770 8.780 862,708 -0.30(-3.25%)
Mar 26, 2021 9.332 9.384 8.570 9.075 2,625,065 -0.19(-2.06%)
Mar 25, 2021 8.913 9.370 8.856 9.265 721,300 +0.18(+1.99%)
Mar 24, 2021 9.665 9.770 9.046 9.084 619,861 -0.46(-4.79%)
Mar 23, 2021 10.15 10.18 9.465 9.541 577,477 -0.63(-6.18%)
Mar 22, 2021 9.856 10.33 9.808 10.17 895,492 +0.60(+6.27%)
Mar 19, 2021 9.703 9.865 9.437 9.570 830,670 -0.06(-0.59%)
Mar 18, 2021 9.970 10.11 9.532 9.627 752,924 -0.50(-4.98%)
Mar 17, 2021 9.646 10.26 9.618 10.13 900,061 -0.03(-0.28%)
Mar 16, 2021 10.48 10.62 9.960 10.16 762,792 -0.19(-1.84%)
Mar 15, 2021 10.55 10.55 10.09 10.35 1,129,701 -0.21(-1.98%)
Mar 12, 2021 10.16 11.12 10.03 10.56 3,848,493 -0.04(-0.36%)
Mar 11, 2021 10.12 10.93 9.960 10.60 1,437,956 +0.64(+6.41%)
Mar 10, 2021 9.875 10.25 9.646 9.960 1,252,356 +0.13(+1.36%)
Mar 09, 2021 9.522 10.06 9.256 9.827 1,390,511 +0.65(+7.05%)
Mar 08, 2021 9.427 10.07 9.103 9.180 1,637,289 -0.01(-0.10%)
Mar 05, 2021 9.142 9.599 8.237 9.189 2,318,631 +0.00(+0.00%)
Mar 04, 2021 9.913 9.913 8.761 9.189 1,608,194 -0.31(-3.31%)
Mar 03, 2021 9.951 10.04 9.427 9.503 1,013,504 -0.30(-3.01%)
Mar 02, 2021 10.08 10.15 9.770 9.799 777,643 -0.27(-2.65%)
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.