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

Immersion Corp (NQ: IMMR )

7.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2022 6.732 6.913 6.718 6.913 519,617 +0.19(+2.83%)
Nov 29, 2022 6.685 6.847 6.628 6.723 410,000 +0.06(+0.86%)
Nov 28, 2022 6.837 6.837 6.618 6.666 359,748 -0.21(-3.05%)
Nov 25, 2022 6.856 6.904 6.789 6.875 166,896 +0.00(+0.00%)
Nov 23, 2022 6.828 6.904 6.761 6.875 268,920 +0.04(+0.56%)
Nov 22, 2022 6.780 6.856 6.685 6.837 341,358 +0.08(+1.13%)
Nov 21, 2022 6.504 6.789 6.504 6.761 793,491 +0.26(+3.95%)
Nov 18, 2022 6.894 6.913 6.494 6.504 502,842 -0.39(-5.66%)
Nov 17, 2022 6.599 6.942 6.513 6.894 693,220 +0.18(+2.70%)
Nov 16, 2022 6.504 6.747 6.428 6.713 891,440 +0.22(+3.37%)
Nov 15, 2022 6.399 6.789 6.342 6.494 1,454,020 +0.01(+0.15%)
Nov 14, 2022 5.713 6.628 5.713 6.485 1,842,057 +1.24(+23.59%)
Nov 11, 2022 5.085 5.390 5.085 5.247 193,703 +0.12(+2.42%)
Nov 10, 2022 5.228 5.294 5.095 5.123 233,408 +0.06(+1.13%)
Nov 09, 2022 5.180 5.204 5.028 5.066 177,378 -0.13(-2.56%)
Nov 08, 2022 5.152 5.318 5.114 5.199 204,630 +0.08(+1.49%)
Nov 07, 2022 5.075 5.152 5.004 5.123 285,380 +0.04(+0.75%)
Nov 04, 2022 5.152 5.218 5.037 5.085 105,665 -0.10(-1.84%)
Nov 03, 2022 5.218 5.285 5.161 5.180 109,989 -0.13(-2.51%)
Nov 02, 2022 5.314 5.314 213,327 +0.00(+0.00%)
Nov 01, 2022 5.171 5.323 5.123 5.314 175,892 +0.23(+4.49%)
Oct 31, 2022 5.056 5.185 5.023 5.085 241,395 -0.02(-0.37%)
Oct 28, 2022 4.999 5.194 4.999 5.104 126,680 +0.10(+2.10%)
Oct 27, 2022 5.123 5.218 4.971 4.999 160,947 -0.19(-3.67%)
Oct 26, 2022 5.199 5.314 5.142 5.190 150,795 -0.01(-0.18%)
Oct 25, 2022 5.104 5.285 5.104 5.199 178,929 +0.09(+1.68%)
Oct 24, 2022 5.104 5.123 4.985 5.114 154,550 +0.03(+0.56%)
Oct 21, 2022 4.923 5.104 4.923 5.085 175,903 +0.18(+3.69%)
Oct 20, 2022 4.856 4.999 4.837 4.904 126,310 +0.03(+0.59%)
Oct 19, 2022 4.952 4.971 4.841 4.875 140,031 -0.10(-2.10%)
Oct 18, 2022 5.018 5.076 4.942 4.980 94,742 +0.01(+0.19%)
Oct 17, 2022 4.895 5.047 4.839 4.971 147,257 +0.17(+3.57%)
Oct 14, 2022 4.866 4.885 4.695 4.799 275,350 -0.06(-1.18%)
Oct 13, 2022 4.666 4.856 4.618 4.856 173,267 +0.10(+2.00%)
Oct 12, 2022 4.752 4.847 4.656 4.761 260,550 +0.01(+0.20%)
Oct 11, 2022 4.837 4.904 4.704 4.752 286,227 -0.08(-1.58%)
Oct 10, 2022 4.961 4.990 4.828 4.828 201,078 -0.17(-3.43%)
Oct 07, 2022 5.075 5.095 4.933 4.999 212,166 -0.13(-2.60%)
Oct 06, 2022 5.218 5.285 5.123 5.133 148,273 -0.12(-2.36%)
Oct 05, 2022 5.333 5.371 5.237 5.256 168,903 -0.12(-2.30%)
Oct 04, 2022 5.352 5.466 5.352 5.380 157,290 +0.09(+1.62%)
Oct 03, 2022 5.161 5.294 5.161 5.294 255,854 +0.07(+1.28%)
Sep 30, 2022 5.180 5.294 5.180 5.228 220,482 +0.01(+0.18%)
Sep 29, 2022 5.199 5.223 5.095 5.218 179,278 -0.05(-0.90%)
Sep 28, 2022 5.171 5.309 5.075 5.266 177,802 +0.12(+2.41%)
Sep 27, 2022 5.066 5.180 5.066 5.142 185,118 +0.14(+2.86%)
Sep 26, 2022 4.990 5.185 4.980 4.999 220,006 -0.02(-0.38%)
Sep 23, 2022 5.085 5.142 4.923 5.018 245,541 -0.16(-3.12%)
Sep 22, 2022 5.218 5.218 5.037 5.180 266,460 -0.09(-1.63%)
Sep 21, 2022 5.371 5.371 5.237 5.266 168,076 -0.10(-1.78%)
Sep 20, 2022 5.437 5.466 5.304 5.361 175,695 -0.14(-2.60%)
Sep 19, 2022 5.513 5.571 5.456 5.504 130,965 -0.10(-1.70%)
Sep 16, 2022 5.580 5.628 5.499 5.599 254,384 +0.01(+0.17%)
Sep 15, 2022 5.571 5.666 5.533 5.590 155,144 +0.02(+0.34%)
Sep 14, 2022 5.475 5.580 5.475 5.571 267,813 +0.04(+0.69%)
Sep 13, 2022 5.590 5.642 5.480 5.533 230,006 -0.16(-2.84%)
Sep 12, 2022 5.742 5.799 5.675 5.694 245,397 -0.05(-0.83%)
Sep 09, 2022 5.628 5.804 5.628 5.742 254,974 +0.15(+2.73%)
Sep 08, 2022 5.694 5.704 5.523 5.590 236,447 -0.15(-2.65%)
Sep 07, 2022 5.599 5.797 5.590 5.742 596,125 +0.27(+4.87%)
Sep 06, 2022 5.333 5.494 5.323 5.475 328,336 +0.11(+2.13%)
Sep 02, 2022 5.523 5.533 5.352 5.361 317,873 -0.09(-1.57%)
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.