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 31, 2022 5.475 5.542 5.294 5.294 265,190 -0.21(-3.81%)
May 27, 2022 5.304 5.504 5.266 5.504 471,961 +0.30(+5.86%)
May 26, 2022 5.075 5.237 5.032 5.199 127,458 +0.13(+2.63%)
May 25, 2022 4.923 5.095 4.912 5.066 249,833 +0.13(+2.70%)
May 24, 2022 5.114 5.142 4.923 4.933 387,495 -0.28(-5.30%)
May 23, 2022 5.190 5.209 5.025 5.209 213,296 +0.07(+1.30%)
May 20, 2022 5.513 5.513 5.042 5.142 301,895 -0.33(-6.09%)
May 19, 2022 5.266 5.475 5.228 5.475 316,910 +0.17(+3.23%)
May 18, 2022 5.390 5.480 5.285 5.304 528,452 -0.14(-2.62%)
May 17, 2022 5.323 5.447 5.280 5.447 403,448 +0.19(+3.62%)
May 16, 2022 4.971 5.499 4.961 5.256 1,233,042 +0.20(+3.95%)
May 13, 2022 4.590 5.180 4.561 5.056 1,273,694 +0.83(+19.59%)
May 12, 2022 4.133 4.252 4.076 4.228 537,260 +0.02(+0.45%)
May 11, 2022 4.171 4.323 4.161 4.209 440,981 -0.06(-1.34%)
May 10, 2022 4.276 4.295 4.076 4.266 456,422 +0.07(+1.59%)
May 09, 2022 4.276 4.276 4.185 4.199 390,978 -0.12(-2.86%)
May 06, 2022 4.390 4.390 4.266 4.323 354,321 -0.10(-2.16%)
May 05, 2022 4.628 4.656 4.380 4.418 528,914 -0.26(-5.50%)
May 04, 2022 4.609 4.685 4.514 4.676 327,599 +0.10(+2.29%)
May 03, 2022 4.495 4.599 4.476 4.571 151,071 +0.07(+1.48%)
May 02, 2022 4.409 4.518 4.409 4.504 267,393 +0.06(+1.28%)
Apr 29, 2022 4.457 4.599 4.428 4.447 198,033 -0.05(-1.06%)
Apr 28, 2022 4.399 4.571 4.399 4.495 340,587 +0.12(+2.83%)
Apr 27, 2022 4.342 4.406 4.295 4.371 353,809 +0.00(+0.00%)
Apr 26, 2022 4.447 4.485 4.361 4.371 286,908 -0.09(-1.92%)
Apr 25, 2022 4.428 4.466 4.390 4.457 286,527 +0.02(+0.43%)
Apr 22, 2022 4.447 4.542 4.418 4.437 359,759 -0.03(-0.64%)
Apr 21, 2022 4.609 4.647 4.447 4.466 286,980 -0.10(-2.29%)
Apr 20, 2022 4.590 4.656 4.561 4.571 207,121 -0.07(-1.44%)
Apr 19, 2022 4.533 4.666 4.523 4.637 216,368 +0.10(+2.10%)
Apr 18, 2022 4.552 4.590 4.437 4.542 291,664 -0.04(-0.83%)
Apr 14, 2022 4.704 4.723 4.571 4.580 196,657 -0.12(-2.63%)
Apr 13, 2022 4.647 4.752 4.609 4.704 143,892 +0.06(+1.23%)
Apr 12, 2022 4.752 4.814 4.637 4.647 226,090 -0.06(-1.21%)
Apr 11, 2022 4.628 4.733 4.580 4.704 373,123 +0.02(+0.41%)
Apr 08, 2022 4.799 4.799 4.666 4.685 239,299 -0.10(-1.99%)
Apr 07, 2022 4.828 4.875 4.761 4.780 360,027 -0.07(-1.38%)
Apr 06, 2022 4.895 4.923 4.776 4.847 488,255 -0.14(-2.86%)
Apr 05, 2022 5.209 5.266 4.961 4.990 478,667 -0.21(-4.03%)
Apr 04, 2022 5.237 5.328 5.180 5.199 255,056 -0.04(-0.73%)
Apr 01, 2022 5.285 5.304 5.099 5.237 372,156 -0.06(-1.08%)
Mar 31, 2022 5.123 5.309 5.114 5.294 374,364 +0.14(+2.77%)
Mar 30, 2022 5.142 5.214 5.028 5.152 474,523 -0.01(-0.18%)
Mar 29, 2022 5.095 5.199 5.087 5.161 292,029 +0.10(+2.07%)
Mar 28, 2022 5.009 5.114 4.961 5.056 301,503 -0.01(-0.19%)
Mar 25, 2022 5.161 5.171 4.999 5.066 231,246 -0.10(-2.03%)
Mar 24, 2022 5.218 5.218 5.105 5.171 168,649 -0.02(-0.37%)
Mar 23, 2022 5.209 5.266 5.137 5.190 207,678 -0.07(-1.27%)
Mar 22, 2022 5.171 5.294 5.153 5.256 203,421 +0.13(+2.60%)
Mar 21, 2022 5.266 5.304 5.095 5.123 258,831 -0.16(-3.06%)
Mar 18, 2022 5.009 5.285 5.009 5.285 546,716 +0.26(+5.11%)
Mar 17, 2022 4.990 5.047 4.923 5.028 409,881 +0.03(+0.57%)
Mar 16, 2022 4.885 5.028 4.885 4.999 256,600 +0.15(+3.14%)
Mar 15, 2022 4.618 4.880 4.618 4.847 344,924 +0.22(+4.73%)
Mar 14, 2022 4.847 4.847 4.618 4.628 522,903 -0.23(-4.71%)
Mar 11, 2022 4.999 5.009 4.856 4.856 444,999 -0.10(-1.92%)
Mar 10, 2022 4.904 4.980 4.866 4.952 199,541 -0.05(-0.95%)
Mar 09, 2022 4.971 5.075 4.971 4.999 380,209 +0.08(+1.55%)
Mar 08, 2022 4.856 5.047 4.856 4.923 431,831 +0.06(+1.17%)
Mar 07, 2022 5.018 5.105 4.818 4.866 444,439 -0.19(-3.77%)
Mar 04, 2022 5.056 5.180 4.990 5.056 390,300 -0.05(-0.93%)
Mar 03, 2022 5.133 5.152 4.999 5.104 348,634 +0.02(+0.37%)
Mar 02, 2022 5.047 5.171 5.023 5.085 456,776 +0.03(+0.57%)
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.