Immersion Corp (NQ: IMMR )

5.710 USD -0.220 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 5.980 6.010 5.700 5.930 1,180,781 -0.07(-1.17%)
Dec 01, 2021 6.190 6.250 5.800 6.000 1,922,765 -0.01(-0.17%)
Nov 30, 2021 6.040 6.290 5.770 6.010 2,055,838 -0.02(-0.33%)
Nov 29, 2021 5.950 6.040 5.660 6.030 2,081,197 +0.33(+5.79%)
Nov 26, 2021 5.670 5.810 5.595 5.700 1,107,602 -0.18(-3.06%)
Nov 24, 2021 5.860 5.930 5.640 5.880 1,171,153 +0.10(+1.73%)
Nov 23, 2021 5.790 6.100 5.700 5.780 1,134,857 -0.07(-1.22%)
Nov 22, 2021 6.370 6.390 5.790 5.851 3,220,192 -0.31(-5.01%)
Nov 19, 2021 6.960 7.030 6.090 6.160 3,616,270 -0.84(-11.96%)
Nov 18, 2021 7.400 7.100 6.730 6.997 2,610,985 -0.28(-3.89%)
Nov 17, 2021 7.540 7.740 7.125 7.280 1,706,183 -0.06(-0.82%)
Nov 16, 2021 6.830 7.370 6.770 7.340 2,220,280 +0.43(+6.22%)
Nov 15, 2021 6.910 7.090 6.850 6.910 1,526,954 +0.15(+2.22%)
Nov 12, 2021 6.830 6.830 6.615 6.760 1,246,100 -0.01(-0.15%)
Nov 11, 2021 7.000 7.040 6.760 6.770 1,322,030 -0.21(-3.01%)
Nov 10, 2021 7.060 6.970 6.980 1,553,453 -0.08(-1.13%)
Nov 09, 2021 7.390 7.430 7.040 7.060 1,964,450 -0.23(-3.16%)
Nov 08, 2021 7.310 7.420 7.280 7.290 1,944,195 +0.15(+2.10%)
Nov 05, 2021 7.400 7.530 7.115 7.140 1,021,732 -0.12(-1.65%)
Nov 04, 2021 7.770 8.020 7.100 7.260 2,974,320 -2.32(-24.22%)
Nov 03, 2021 9.350 9.780 9.250 9.580 1,340,500 +0.15(+1.59%)
Nov 02, 2021 9.200 9.445 8.910 9.430 1,225,415 +0.26(+2.84%)
Nov 01, 2021 8.270 9.480 8.625 9.170 2,308,588 +1.18(+14.77%)
Oct 29, 2021 8.040 8.410 7.870 7.990 1,291,675 +0.01(+0.13%)
Oct 28, 2021 7.210 8.070 7.100 7.980 1,980,508 +0.83(+11.61%)
Oct 27, 2021 7.300 7.350 7.050 7.150 374,963 -0.17(-2.32%)
Oct 26, 2021 7.400 7.320 455,497 -0.02(-0.27%)
Oct 25, 2021 7.330 7.398 7.100 7.340 525,795 +0.33(+4.71%)
Oct 22, 2021 6.980 7.100 6.960 7.010 244,677 -0.02(-0.28%)
Oct 21, 2021 7.000 7.080 6.970 7.030 183,956 +0.01(+0.14%)
Oct 20, 2021 6.900 7.120 6.900 7.020 221,840 +0.11(+1.59%)
Oct 19, 2021 6.740 6.940 6.710 6.910 197,460 +0.20(+2.98%)
Oct 18, 2021 6.760 6.820 6.610 6.710 272,866 -0.06(-0.89%)
Oct 15, 2021 7.000 7.010 6.740 6.770 203,166 -0.16(-2.31%)
Oct 14, 2021 6.850 6.960 6.850 6.930 173,102 +0.12(+1.76%)
Oct 13, 2021 6.810 6.830 6.760 6.810 164,119 +0.03(+0.44%)
Oct 12, 2021 6.780 6.890 6.690 6.780 147,041 +0.00(+0.00%)
Oct 11, 2021 6.800 6.950 6.780 6.780 176,481 -0.03(-0.44%)
Oct 08, 2021 6.750 6.900 6.740 6.810 195,021 +0.12(+1.79%)
Oct 07, 2021 6.630 6.750 6.600 6.690 549,315 +0.08(+1.21%)
Oct 06, 2021 6.670 6.690 6.550 6.610 280,264 -0.17(-2.51%)
Oct 05, 2021 6.870 6.900 6.750 6.780 253,832 -0.06(-0.88%)
Oct 04, 2021 6.910 6.970 6.801 6.840 381,526 -0.12(-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.