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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2023 7.066 7.066 6.933 6.938 217,226 -0.12(-1.67%)
Dec 28, 2023 7.056 7.154 7.037 7.056 266,384 +0.02(+0.35%)
Dec 27, 2023 7.017 7.066 6.958 7.032 224,510 +0.05(+0.77%)
Dec 26, 2023 6.948 7.017 6.948 6.978 185,237 +0.03(+0.42%)
Dec 22, 2023 6.928 6.997 6.919 6.948 269,421 +0.01(+0.14%)
Dec 21, 2023 6.830 6.946 6.791 6.938 201,005 +0.16(+2.32%)
Dec 20, 2023 6.781 6.997 6.771 6.781 418,810 +0.01(+0.15%)
Dec 19, 2023 6.781 6.850 6.702 6.771 339,075 +0.02(+0.29%)
Dec 18, 2023 6.702 6.830 6.683 6.752 401,897 +0.07(+1.03%)
Dec 15, 2023 6.663 6.693 6.486 6.683 1,542,329 +0.06(+0.89%)
Dec 14, 2023 6.594 6.684 6.526 6.624 491,969 +0.04(+0.60%)
Dec 13, 2023 6.427 6.624 6.368 6.584 498,240 +0.15(+2.29%)
Dec 12, 2023 6.437 6.447 6.358 6.437 270,302 -0.01(-0.15%)
Dec 11, 2023 6.545 6.565 6.398 6.447 350,019 -0.12(-1.80%)
Dec 08, 2023 6.496 6.580 6.467 6.565 321,667 +0.05(+0.75%)
Dec 07, 2023 6.378 6.530 6.339 6.516 400,636 +0.16(+2.47%)
Dec 06, 2023 6.358 6.462 6.329 6.358 403,732 +0.03(+0.47%)
Dec 05, 2023 6.378 6.408 6.319 6.329 295,548 -0.07(-1.08%)
Dec 04, 2023 6.349 6.437 6.314 6.398 248,802 +0.03(+0.46%)
Dec 01, 2023 6.329 6.417 6.250 6.368 318,127 +0.00(+0.00%)
Nov 30, 2023 6.368 6.437 6.299 6.368 234,147 +0.00(+0.00%)
Nov 29, 2023 6.299 6.476 6.299 6.368 264,399 +0.04(+0.62%)
Nov 28, 2023 6.250 6.368 6.223 6.329 189,121 +0.04(+0.62%)
Nov 27, 2023 6.398 6.398 6.265 6.290 366,207 -0.15(-2.29%)
Nov 24, 2023 6.437 6.534 6.408 6.437 129,591 +0.03(+0.46%)
Nov 22, 2023 6.368 6.437 6.368 6.408 188,521 +0.10(+1.56%)
Nov 21, 2023 6.368 6.467 6.280 6.309 275,542 -0.09(-1.38%)
Nov 20, 2023 6.290 6.476 6.290 6.398 368,517 +0.11(+1.72%)
Nov 17, 2023 6.349 6.398 6.241 6.290 397,263 -0.04(-0.62%)
Nov 16, 2023 6.182 6.358 6.073 6.329 416,179 +0.13(+2.06%)
Nov 15, 2023 6.024 6.319 6.024 6.201 691,075 +0.18(+2.94%)
Nov 14, 2023 6.191 6.280 5.838 6.024 914,724 -0.15(-2.39%)
Nov 13, 2023 6.408 6.437 5.906 6.172 914,295 -0.42(-6.41%)
Nov 10, 2023 6.575 6.653 6.526 6.594 306,164 +0.02(+0.30%)
Nov 09, 2023 6.594 6.673 6.570 6.575 239,335 -0.02(-0.30%)
Nov 08, 2023 6.683 6.732 6.535 6.594 256,609 -0.08(-1.18%)
Nov 07, 2023 6.535 6.702 6.511 6.673 218,517 +0.12(+1.80%)
Nov 06, 2023 6.712 6.722 6.540 6.555 215,150 -0.13(-1.91%)
Nov 03, 2023 6.634 6.737 6.594 6.683 293,024 +0.13(+1.95%)
Nov 02, 2023 6.388 6.575 6.378 6.555 315,474 +0.26(+4.06%)
Nov 01, 2023 6.241 6.329 6.191 6.299 282,039 +0.02(+0.31%)
Oct 31, 2023 6.152 6.286 6.137 6.280 202,181 +0.10(+1.59%)
Oct 30, 2023 6.299 6.378 6.108 6.182 233,383 -0.11(-1.72%)
Oct 27, 2023 6.545 6.545 6.211 6.290 278,201 -0.20(-3.03%)
Oct 26, 2023 6.516 6.634 6.467 6.486 230,932 -0.03(-0.45%)
Oct 25, 2023 6.506 6.535 6.417 6.516 336,862 +0.01(+0.15%)
Oct 24, 2023 6.290 6.516 6.280 6.506 353,725 +0.22(+3.44%)
Oct 23, 2023 6.388 6.417 6.280 6.290 515,184 -0.13(-1.99%)
Oct 20, 2023 6.496 6.496 6.417 6.417 251,559 -0.05(-0.76%)
Oct 19, 2023 6.575 6.599 6.427 6.467 250,337 -0.11(-1.64%)
Oct 18, 2023 6.594 6.629 6.506 6.575 153,372 -0.10(-1.47%)
Oct 17, 2023 6.584 6.737 6.584 6.673 213,647 +0.05(+0.74%)
Oct 16, 2023 6.584 6.653 6.555 6.624 173,183 +0.07(+1.05%)
Oct 13, 2023 6.653 6.663 6.501 6.555 178,649 -0.06(-0.89%)
Oct 12, 2023 6.722 6.722 6.516 6.614 195,433 -0.08(-1.17%)
Oct 11, 2023 6.692 6.746 6.673 6.692 194,910 +0.02(+0.29%)
Oct 10, 2023 6.585 6.722 6.585 6.673 288,633 +0.10(+1.49%)
Oct 09, 2023 6.643 6.682 6.536 6.575 193,023 -0.13(-1.90%)
Oct 06, 2023 6.477 6.731 6.477 6.702 298,221 +0.18(+2.70%)
Oct 05, 2023 6.457 6.555 6.428 6.526 218,534 +0.06(+0.91%)
Oct 04, 2023 6.448 6.536 6.399 6.467 296,338 +0.00(+0.00%)
Oct 03, 2023 6.565 6.565 6.379 6.467 264,863 -0.13(-1.93%)
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.