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

Immersion Corp (NQ: IMMR )

7.190 +0.090 (+1.27%)
Streaming Delayed Price Updated: 1:17 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 (%)
Aug 31, 2021 7.237 7.351 7.104 7.142 403,700 -0.07(-0.92%)
Aug 30, 2021 7.294 7.385 7.094 7.208 476,316 -0.01(-0.13%)
Aug 27, 2021 7.037 7.285 7.037 7.218 302,007 +0.17(+2.43%)
Aug 26, 2021 7.028 7.189 6.952 7.047 427,784 -0.05(-0.67%)
Aug 25, 2021 7.075 7.228 7.056 7.094 556,525 -0.05(-0.67%)
Aug 24, 2021 6.951 7.232 6.951 7.142 821,528 +0.25(+3.59%)
Aug 23, 2021 6.856 6.999 6.713 6.894 1,067,376 +0.21(+3.13%)
Aug 20, 2021 6.342 6.747 6.285 6.685 785,228 +0.29(+4.46%)
Aug 19, 2021 6.418 6.494 6.313 6.399 695,828 -0.13(-2.04%)
Aug 18, 2021 6.313 6.780 6.118 6.532 1,100,829 +0.38(+6.19%)
Aug 17, 2021 6.666 6.894 6.101 6.151 2,035,433 -0.74(-10.77%)
Aug 16, 2021 7.589 7.808 6.770 6.894 3,510,991 -0.01(-0.14%)
Aug 13, 2021 7.123 7.132 6.875 6.904 456,410 -0.17(-2.42%)
Aug 12, 2021 7.113 7.132 6.956 7.075 382,355 +0.01(+0.13%)
Aug 11, 2021 7.370 7.370 6.989 7.066 563,091 -0.06(-0.80%)
Aug 10, 2021 7.304 7.342 7.066 7.123 579,742 -0.16(-2.22%)
Aug 09, 2021 7.170 7.323 7.094 7.285 757,762 +0.23(+3.24%)
Aug 06, 2021 7.075 7.228 7.009 7.056 322,167 +0.00(+0.00%)
Aug 05, 2021 7.037 7.180 6.999 7.056 487,829 +0.09(+1.23%)
Aug 04, 2021 7.047 7.151 6.970 6.970 429,512 -0.08(-1.08%)
Aug 03, 2021 7.228 7.247 6.875 7.047 570,226 -0.16(-2.25%)
Aug 02, 2021 7.237 7.408 7.199 7.208 1,110,844 +0.01(+0.13%)
Jul 30, 2021 7.342 7.389 7.161 7.199 446,422 -0.18(-2.45%)
Jul 29, 2021 7.475 7.561 7.361 7.380 476,112 -0.03(-0.39%)
Jul 28, 2021 6.951 7.485 6.951 7.408 1,084,271 +0.53(+7.76%)
Jul 27, 2021 7.018 7.113 6.751 6.875 685,323 -0.20(-2.83%)
Jul 26, 2021 7.370 7.370 7.056 7.075 487,741 -0.07(-0.93%)
Jul 23, 2021 7.342 7.380 7.123 7.142 636,801 -0.16(-2.22%)
Jul 22, 2021 7.504 7.504 7.285 7.304 207,973 -0.23(-3.03%)
Jul 21, 2021 7.437 7.618 7.437 7.532 240,309 +0.14(+1.93%)
Jul 20, 2021 7.342 7.494 7.241 7.389 500,251 +0.11(+1.57%)
Jul 19, 2021 7.142 7.337 6.980 7.275 384,510 +0.06(+0.79%)
Jul 16, 2021 7.408 7.485 7.218 7.218 392,130 -0.17(-2.32%)
Jul 15, 2021 7.466 7.542 7.323 7.389 272,858 -0.02(-0.26%)
Jul 14, 2021 7.675 7.837 7.389 7.408 430,101 -0.21(-2.75%)
Jul 13, 2021 7.808 7.875 7.613 7.618 668,787 -0.27(-3.38%)
Jul 12, 2021 7.999 8.066 7.827 7.885 467,391 -0.16(-2.01%)
Jul 09, 2021 8.085 8.137 7.942 8.046 304,489 +0.07(+0.84%)
Jul 08, 2021 7.599 7.999 7.523 7.980 611,779 +0.14(+1.82%)
Jul 07, 2021 8.475 8.513 7.837 7.837 2,035,372 +0.01(+0.12%)
Jul 06, 2021 8.066 8.180 7.808 7.827 871,152 -0.23(-2.84%)
Jul 02, 2021 8.161 8.165 7.999 8.056 332,880 -0.03(-0.35%)
Jul 01, 2021 8.323 8.394 7.837 8.085 674,869 -0.27(-3.19%)
Jun 30, 2021 8.313 8.389 8.151 8.351 314,247 +0.06(+0.69%)
Jun 29, 2021 8.332 8.380 8.185 8.294 242,942 -0.03(-0.34%)
Jun 28, 2021 8.285 8.499 8.227 8.323 499,810 +0.14(+1.75%)
Jun 25, 2021 8.332 8.370 8.113 8.180 2,858,560 -0.10(-1.15%)
Jun 24, 2021 8.361 8.418 8.075 8.275 430,205 +0.05(+0.58%)
Jun 23, 2021 8.075 8.456 8.075 8.227 504,130 +0.17(+2.13%)
Jun 22, 2021 8.132 8.170 7.904 8.056 398,694 -0.10(-1.17%)
Jun 21, 2021 7.866 8.218 7.856 8.151 489,468 +0.29(+3.63%)
Jun 18, 2021 8.551 8.551 7.732 7.866 1,380,208 -0.63(-7.40%)
Jun 17, 2021 8.323 8.608 8.285 8.494 584,238 +0.12(+1.48%)
Jun 16, 2021 8.618 8.646 8.237 8.370 462,233 -0.26(-2.98%)
Jun 15, 2021 8.704 8.799 8.584 8.627 377,310 -0.08(-0.88%)
Jun 14, 2021 8.399 8.789 8.399 8.704 504,634 +0.31(+3.75%)
Jun 11, 2021 8.580 8.656 8.351 8.389 439,878 -0.16(-1.89%)
Jun 10, 2021 8.599 8.818 8.456 8.551 753,577 -0.09(-0.99%)
Jun 09, 2021 8.456 8.723 8.427 8.637 644,515 +0.21(+2.49%)
Jun 08, 2021 8.427 8.618 8.342 8.427 527,859 +0.06(+0.68%)
Jun 07, 2021 8.304 8.446 8.294 8.370 430,580 +0.10(+1.15%)
Jun 04, 2021 8.227 8.380 8.227 8.275 314,577 +0.02(+0.23%)
Jun 03, 2021 8.256 8.323 8.142 8.256 398,021 -0.07(-0.80%)
Jun 02, 2021 8.332 8.389 8.113 8.323 442,018 +0.00(+0.00%)
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.