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 (%)
Jan 31, 2023 6.830 7.121 6.830 7.092 383,209 +0.27(+3.98%)
Jan 30, 2023 6.937 7.005 6.801 6.821 266,753 -0.17(-2.49%)
Jan 27, 2023 6.927 7.102 6.918 6.995 189,908 +0.03(+0.42%)
Jan 26, 2023 7.111 7.131 6.966 6.966 138,898 -0.13(-1.78%)
Jan 25, 2023 7.015 7.136 6.889 7.092 292,966 +0.04(+0.55%)
Jan 24, 2023 7.296 7.354 7.034 7.053 230,031 -0.26(-3.58%)
Jan 23, 2023 7.024 7.334 7.010 7.315 267,289 +0.25(+3.57%)
Jan 20, 2023 7.053 7.121 6.956 7.063 248,106 +0.05(+0.69%)
Jan 19, 2023 7.073 7.131 6.956 7.015 282,450 -0.14(-1.90%)
Jan 18, 2023 7.276 7.412 7.140 7.150 270,914 -0.16(-2.12%)
Jan 17, 2023 7.325 7.420 7.257 7.305 347,372 -0.06(-0.79%)
Jan 13, 2023 7.296 7.412 7.266 7.363 208,779 -0.02(-0.26%)
Jan 12, 2023 7.257 7.441 7.179 7.383 256,440 +0.16(+2.28%)
Jan 11, 2023 7.285 7.385 7.194 7.218 341,138 -0.12(-1.69%)
Jan 10, 2023 7.399 7.608 7.247 7.342 328,459 +0.03(+0.39%)
Jan 09, 2023 7.294 7.375 7.199 7.313 307,439 +0.08(+1.05%)
Jan 06, 2023 7.285 7.380 7.208 7.237 217,333 -0.05(-0.65%)
Jan 05, 2023 7.151 7.342 7.009 7.285 379,745 +0.07(+0.92%)
Jan 04, 2023 7.313 7.418 7.208 7.218 257,765 +0.01(+0.13%)
Jan 03, 2023 6.894 7.361 6.894 7.208 1,015,454 +0.51(+7.68%)
Dec 30, 2022 6.590 6.704 6.551 6.694 161,983 +0.08(+1.15%)
Dec 29, 2022 6.532 6.666 6.028 6.618 559,322 +0.05(+0.72%)
Dec 28, 2022 6.732 6.951 6.566 6.570 224,083 -0.13(-1.99%)
Dec 27, 2022 6.980 7.018 6.685 6.704 543,236 -0.28(-3.96%)
Dec 23, 2022 7.018 7.085 6.951 6.980 130,838 -0.06(-0.81%)
Dec 22, 2022 7.266 7.266 6.942 7.037 334,473 -0.25(-3.40%)
Dec 21, 2022 7.513 7.637 7.237 7.285 411,411 -0.24(-3.16%)
Dec 20, 2022 7.237 7.589 7.156 7.523 303,043 +0.24(+3.27%)
Dec 19, 2022 7.466 7.485 7.242 7.285 260,013 -0.22(-2.92%)
Dec 16, 2022 7.523 7.689 7.456 7.504 690,680 -0.04(-0.51%)
Dec 15, 2022 7.608 7.675 7.475 7.542 325,413 -0.19(-2.46%)
Dec 14, 2022 7.770 7.794 7.618 7.732 363,957 -0.04(-0.49%)
Dec 13, 2022 7.846 7.846 7.632 7.770 583,490 +0.03(+0.37%)
Dec 12, 2022 7.647 7.761 7.580 7.742 291,091 +0.07(+0.87%)
Dec 09, 2022 7.761 7.908 7.650 7.675 393,005 -0.15(-1.95%)
Dec 08, 2022 7.427 7.827 7.228 7.827 589,986 +0.38(+5.12%)
Dec 07, 2022 7.189 7.447 7.113 7.447 359,292 +0.18(+2.49%)
Dec 06, 2022 7.313 7.418 7.124 7.266 516,471 -0.03(-0.39%)
Dec 05, 2022 7.551 7.761 7.228 7.294 732,349 -0.24(-3.16%)
Dec 02, 2022 7.123 7.532 7.056 7.532 596,156 +0.35(+4.91%)
Dec 01, 2022 6.904 7.218 6.809 7.180 622,898 +0.27(+3.86%)
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%)
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.