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

Immersion Corp (NQ: IMMR )

8.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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, 2021 5.573 5.658 5.425 5.449 793,739 -0.13(-2.39%)
Dec 30, 2021 5.496 5.696 5.495 5.582 601,564 +0.05(+0.86%)
Dec 29, 2021 5.582 5.592 5.372 5.534 841,137 -0.07(-1.19%)
Dec 28, 2021 5.792 5.840 5.592 5.601 1,044,259 -0.17(-2.98%)
Dec 27, 2021 5.802 5.859 5.701 5.773 1,241,376 -0.05(-0.82%)
Dec 23, 2021 5.792 5.926 5.697 5.821 1,319,535 +0.08(+1.33%)
Dec 22, 2021 5.582 5.754 5.491 5.744 1,225,282 +0.15(+2.73%)
Dec 21, 2021 5.544 5.658 5.463 5.592 1,232,064 +0.09(+1.56%)
Dec 20, 2021 5.515 5.687 5.401 5.506 1,011,745 -0.12(-2.20%)
Dec 17, 2021 5.229 5.687 5.162 5.630 1,753,400 +0.30(+5.55%)
Dec 16, 2021 5.649 5.664 5.315 5.334 1,609,272 -0.26(-4.61%)
Dec 15, 2021 4.990 5.611 4.990 5.592 2,450,261 +0.59(+11.83%)
Dec 14, 2021 4.914 5.038 4.875 5.000 1,446,530 +0.02(+0.38%)
Dec 13, 2021 5.305 5.305 4.943 4.981 2,083,344 -0.27(-5.09%)
Dec 10, 2021 5.391 5.391 5.134 5.248 1,186,526 +0.02(+0.36%)
Dec 09, 2021 5.487 5.525 5.220 5.229 822,230 -0.27(-4.86%)
Dec 08, 2021 5.553 5.582 5.449 5.496 881,877 -0.03(-0.52%)
Dec 07, 2021 5.458 5.620 5.321 5.525 1,151,672 +0.14(+2.66%)
Dec 06, 2021 5.449 5.449 5.076 5.382 1,450,209 -0.07(-1.23%)
Dec 03, 2021 5.706 5.716 5.372 5.449 1,438,115 -0.21(-3.71%)
Dec 02, 2021 5.706 5.735 5.439 5.658 1,237,449 -0.07(-1.17%)
Dec 01, 2021 5.907 5.964 5.534 5.725 2,015,042 -0.01(-0.17%)
Nov 30, 2021 5.763 6.002 5.506 5.735 2,154,502 -0.02(-0.33%)
Nov 29, 2021 5.678 5.763 5.401 5.754 2,184,785 +0.31(+5.79%)
Nov 26, 2021 5.410 5.544 5.339 5.439 1,160,758 -0.17(-3.06%)
Nov 24, 2021 5.592 5.658 5.382 5.611 1,227,359 +0.10(+1.73%)
Nov 23, 2021 5.525 5.821 5.439 5.515 1,189,321 -0.07(-1.22%)
Nov 22, 2021 6.078 6.097 5.525 5.583 3,374,736 -0.29(-5.01%)
Nov 19, 2021 6.641 6.708 5.811 5.878 3,789,822 -0.80(-11.96%)
Nov 18, 2021 7.061 6.775 6.422 6.676 2,736,292 -0.27(-3.89%)
Nov 17, 2021 7.195 7.386 6.799 6.947 1,788,066 -0.06(-0.82%)
Nov 16, 2021 6.517 7.032 6.460 7.004 2,326,836 +0.41(+6.22%)
Nov 15, 2021 6.594 6.765 6.536 6.594 1,600,235 +0.14(+2.22%)
Nov 12, 2021 6.517 6.517 6.312 6.450 1,305,903 -0.01(-0.15%)
Nov 11, 2021 6.679 6.718 6.450 6.460 1,385,477 -0.20(-3.01%)
Nov 10, 2021 6.737 6.651 6.660 1,628,006 -0.08(-1.13%)
Nov 09, 2021 7.052 7.090 6.718 6.737 2,058,728 -0.22(-3.16%)
Nov 08, 2021 6.975 7.080 6.947 6.956 2,037,501 +0.14(+2.10%)
Nov 05, 2021 7.061 7.185 6.789 6.813 1,070,767 -0.11(-1.65%)
Nov 04, 2021 7.414 7.653 6.775 6.928 3,117,064 -2.21(-24.22%)
Nov 03, 2021 8.922 9.332 8.826 9.141 1,404,833 +0.14(+1.59%)
Nov 02, 2021 8.779 9.012 8.502 8.998 1,284,225 +0.25(+2.84%)
Nov 01, 2021 7.891 9.046 8.230 8.750 2,419,382 +1.13(+14.77%)
Oct 29, 2021 7.672 8.025 7.510 7.624 1,353,665 +0.01(+0.13%)
Oct 28, 2021 6.880 7.700 6.775 7.615 2,075,557 +0.79(+11.61%)
Oct 27, 2021 6.966 7.013 6.727 6.823 392,958 -0.16(-2.32%)
Oct 26, 2021 7.061 6.985 477,357 -0.02(-0.27%)
Oct 25, 2021 6.994 7.060 6.775 7.004 551,029 +0.31(+4.71%)
Oct 22, 2021 6.660 6.775 6.641 6.689 256,419 -0.02(-0.28%)
Oct 21, 2021 6.679 6.756 6.651 6.708 192,784 +0.01(+0.14%)
Oct 20, 2021 6.584 6.794 6.584 6.699 232,486 +0.10(+1.59%)
Oct 19, 2021 6.431 6.622 6.403 6.594 206,936 +0.19(+2.98%)
Oct 18, 2021 6.450 6.508 6.307 6.403 285,961 -0.06(-0.89%)
Oct 15, 2021 6.679 6.689 6.431 6.460 212,916 -0.15(-2.31%)
Oct 14, 2021 6.536 6.641 6.536 6.613 181,409 +0.11(+1.76%)
Oct 13, 2021 6.498 6.517 6.450 6.498 171,995 +0.03(+0.44%)
Oct 12, 2021 6.470 6.574 6.384 6.470 154,097 +0.00(+0.00%)
Oct 11, 2021 6.489 6.632 6.470 6.470 184,950 -0.03(-0.44%)
Oct 08, 2021 6.441 6.584 6.431 6.498 204,380 +0.11(+1.79%)
Oct 07, 2021 6.326 6.441 6.298 6.384 575,677 +0.08(+1.21%)
Oct 06, 2021 6.365 6.384 6.250 6.307 293,714 -0.16(-2.51%)
Oct 05, 2021 6.555 6.584 6.441 6.470 266,013 -0.06(-0.88%)
Oct 04, 2021 6.594 6.651 6.490 6.527 399,836 -0.11(-1.72%)
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.