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

Immersion Corp (NQ: IMMR )

7.100 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2021 12.57 13.17 12.04 12.05 849,153 -0.47(-3.73%)
Jan 28, 2021 13.60 13.64 12.10 12.51 1,254,646 -1.20(-8.75%)
Jan 27, 2021 13.69 14.35 13.14 13.71 1,255,396 -0.47(-3.29%)
Jan 26, 2021 14.27 14.51 13.79 14.18 1,106,768 +0.23(+1.64%)
Jan 25, 2021 13.14 14.71 13.00 13.95 1,859,023 +1.09(+8.44%)
Jan 22, 2021 12.62 12.92 12.48 12.86 482,439 +0.05(+0.37%)
Jan 21, 2021 12.71 13.06 12.28 12.82 631,347 +0.12(+0.98%)
Jan 20, 2021 11.81 12.81 11.63 12.69 1,153,875 +0.90(+7.59%)
Jan 19, 2021 12.19 12.24 11.31 11.80 1,042,585 -0.27(-2.21%)
Jan 15, 2021 11.71 12.60 11.38 12.06 2,111,646 +0.21(+1.77%)
Jan 14, 2021 11.54 12.19 11.16 11.86 1,314,346 +0.29(+2.47%)
Jan 13, 2021 11.55 11.86 11.43 11.57 601,658 -0.01(-0.08%)
Jan 12, 2021 11.52 11.66 10.90 11.58 874,762 +0.12(+1.08%)
Jan 11, 2021 11.33 11.91 11.17 11.46 685,717 -0.18(-1.55%)
Jan 08, 2021 11.69 12.09 11.24 11.64 1,184,046 +0.13(+1.16%)
Jan 07, 2021 11.00 12.08 10.90 11.50 2,048,561 +1.00(+9.52%)
Jan 06, 2021 10.45 10.95 10.02 10.50 2,223,189 +0.04(+0.36%)
Jan 05, 2021 10.09 10.63 9.951 10.47 1,095,492 +0.23(+2.23%)
Jan 04, 2021 10.90 10.91 9.818 10.24 1,958,746 -0.51(-4.78%)
Dec 31, 2020 10.75 10.75 10.75 5,084,671 -0.61(-5.37%)
Dec 30, 2020 11.86 11.89 11.07 11.36 5,084,671 -0.96(-7.80%)
Dec 29, 2020 10.33 13.02 9.541 12.32 36,338,256 +3.35(+37.37%)
Dec 28, 2020 8.665 9.827 8.665 8.970 6,184,569 +0.47(+5.49%)
Dec 24, 2020 8.551 8.599 8.389 8.504 170,334 +0.09(+1.02%)
Dec 23, 2020 8.408 8.542 8.018 8.418 489,928 -0.14(-1.67%)
Dec 22, 2020 8.589 8.608 8.380 8.561 217,631 -0.01(-0.11%)
Dec 21, 2020 8.704 9.037 8.361 8.570 780,036 -0.14(-1.64%)
Dec 18, 2020 8.799 8.818 8.640 8.713 520,035 +0.06(+0.66%)
Dec 17, 2020 8.808 8.837 8.475 8.656 355,832 -0.15(-1.73%)
Dec 16, 2020 8.265 8.846 8.189 8.808 565,156 +0.60(+7.31%)
Dec 15, 2020 8.294 8.332 8.142 8.208 180,931 -0.03(-0.35%)
Dec 14, 2020 8.008 8.423 7.999 8.237 330,294 +0.21(+2.61%)
Dec 11, 2020 8.104 8.170 7.856 8.027 168,024 -0.10(-1.17%)
Dec 10, 2020 7.989 8.161 7.904 8.123 212,424 +0.12(+1.55%)
Dec 09, 2020 8.132 8.304 7.946 7.999 234,677 -0.13(-1.64%)
Dec 08, 2020 8.008 8.170 7.875 8.132 428,317 +0.10(+1.30%)
Dec 07, 2020 8.123 8.237 7.932 8.027 303,420 -0.02(-0.24%)
Dec 04, 2020 8.104 8.313 7.923 8.046 358,837 -0.01(-0.12%)
Dec 03, 2020 7.961 8.094 7.837 8.056 226,749 +0.14(+1.80%)
Dec 02, 2020 7.999 7.999 7.808 7.913 284,729 -0.18(-2.24%)
Dec 01, 2020 8.313 8.332 8.027 8.094 295,376 -0.06(-0.70%)
Nov 30, 2020 8.465 8.484 8.027 8.151 449,210 -0.33(-3.93%)
Nov 27, 2020 8.484 8.704 8.404 8.484 480,339 +0.23(+2.77%)
Nov 25, 2020 7.951 8.294 7.818 8.256 322,921 +0.38(+4.84%)
Nov 24, 2020 7.808 8.008 7.627 7.875 269,200 +0.16(+2.10%)
Nov 23, 2020 7.818 7.932 7.637 7.713 255,259 -0.04(-0.49%)
Nov 20, 2020 7.618 7.885 7.580 7.751 192,387 +0.09(+1.12%)
Nov 19, 2020 7.627 7.713 7.523 7.666 165,236 +0.03(+0.37%)
Nov 18, 2020 7.799 7.875 7.570 7.637 268,333 -0.15(-1.96%)
Nov 17, 2020 7.732 7.932 7.456 7.789 319,560 +0.07(+0.86%)
Nov 16, 2020 7.618 7.770 7.485 7.723 346,096 +0.37(+5.05%)
Nov 13, 2020 7.751 7.808 7.180 7.351 484,120 -0.27(-3.50%)
Nov 12, 2020 6.999 7.799 6.837 7.618 1,417,712 +0.63(+8.99%)
Nov 11, 2020 6.999 7.047 6.770 6.989 292,133 +0.07(+0.96%)
Nov 10, 2020 6.951 7.323 6.875 6.923 369,097 -0.01(-0.14%)
Nov 09, 2020 7.304 7.408 6.685 6.932 862,211 +0.05(+0.69%)
Nov 06, 2020 7.447 7.502 6.713 6.885 899,245 -0.33(-4.62%)
Nov 05, 2020 7.018 7.304 6.951 7.218 452,619 +0.25(+3.55%)
Nov 04, 2020 6.532 7.028 6.437 6.970 544,405 +0.53(+8.28%)
Nov 03, 2020 5.971 6.485 5.971 6.437 322,155 +0.51(+8.68%)
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.