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

Immersion Corp (NQ: IMMR )

7.205 +0.075 (+1.05%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 26, 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 31, 2019 7.151 7.294 7.009 7.075 397,482 -0.09(-1.20%)
Dec 30, 2019 7.266 7.285 7.132 7.161 198,176 -0.06(-0.79%)
Dec 27, 2019 7.485 7.494 7.208 7.218 292,257 -0.18(-2.45%)
Dec 26, 2019 7.485 7.570 7.332 7.399 234,727 -0.08(-1.02%)
Dec 24, 2019 7.466 7.532 7.418 7.475 132,424 +0.03(+0.38%)
Dec 23, 2019 6.904 7.627 6.847 7.447 1,302,092 +0.54(+7.86%)
Dec 20, 2019 7.047 7.085 6.866 6.904 558,996 -0.12(-1.76%)
Dec 19, 2019 7.009 7.104 6.980 7.028 230,288 +0.02(+0.27%)
Dec 18, 2019 7.009 7.180 6.932 7.009 247,748 +0.13(+1.94%)
Dec 17, 2019 6.818 6.980 6.751 6.875 287,865 +0.15(+2.19%)
Dec 16, 2019 6.704 6.885 6.656 6.728 195,857 +0.02(+0.36%)
Dec 13, 2019 6.494 6.709 6.466 6.704 208,245 +0.22(+3.38%)
Dec 12, 2019 6.447 6.580 6.428 6.485 144,033 +0.05(+0.74%)
Dec 11, 2019 6.370 6.466 6.342 6.437 123,766 +0.03(+0.45%)
Dec 10, 2019 6.304 6.513 6.275 6.409 179,076 +0.06(+0.90%)
Dec 09, 2019 6.313 6.428 6.247 6.351 178,182 +0.05(+0.76%)
Dec 06, 2019 6.209 6.432 6.190 6.304 513,314 +0.11(+1.85%)
Dec 05, 2019 6.399 6.485 6.161 6.190 297,341 -0.18(-2.84%)
Dec 04, 2019 6.313 6.380 6.256 6.370 189,530 +0.10(+1.67%)
Dec 03, 2019 6.275 6.294 6.094 6.266 206,327 -0.03(-0.45%)
Dec 02, 2019 6.390 6.428 6.237 6.294 212,073 -0.13(-2.07%)
Nov 29, 2019 6.485 6.523 6.361 6.428 72,985 -0.10(-1.60%)
Nov 27, 2019 6.551 6.610 6.504 6.532 201,209 -0.02(-0.29%)
Nov 26, 2019 6.685 6.751 6.523 6.551 189,696 -0.12(-1.85%)
Nov 25, 2019 6.713 6.761 6.609 6.675 222,433 -0.06(-0.85%)
Nov 22, 2019 6.789 6.799 6.628 6.732 210,345 -0.01(-0.14%)
Nov 21, 2019 6.770 6.856 6.713 6.742 606,363 -0.02(-0.28%)
Nov 20, 2019 7.256 7.256 6.751 6.761 279,986 -0.37(-5.21%)
Nov 19, 2019 7.208 7.237 7.104 7.132 409,209 -0.08(-1.06%)
Nov 18, 2019 7.123 7.294 7.047 7.208 203,848 +0.06(+0.87%)
Nov 15, 2019 7.123 7.180 6.989 7.147 246,575 +0.08(+1.15%)
Nov 14, 2019 7.047 7.113 6.923 7.066 177,004 +0.00(+0.00%)
Nov 13, 2019 7.009 7.085 6.923 7.066 334,031 -0.02(-0.27%)
Nov 12, 2019 7.142 7.218 7.009 7.085 164,187 -0.07(-0.93%)
Nov 11, 2019 7.199 7.256 7.094 7.151 155,549 -0.11(-1.57%)
Nov 08, 2019 7.285 7.370 7.161 7.266 217,696 -0.02(-0.33%)
Nov 07, 2019 7.161 7.751 7.056 7.289 499,708 -0.55(-6.99%)
Nov 06, 2019 7.761 7.875 7.723 7.837 194,553 +0.02(+0.24%)
Nov 05, 2019 7.761 7.866 7.723 7.818 141,732 +0.08(+1.05%)
Nov 04, 2019 7.713 7.818 7.666 7.737 157,499 +0.11(+1.44%)
Nov 01, 2019 7.846 8.018 7.561 7.627 497,667 -0.20(-2.55%)
Oct 31, 2019 7.742 7.846 7.637 7.827 189,627 +0.09(+1.11%)
Oct 30, 2019 7.742 7.761 7.647 7.742 94,580 +0.01(+0.12%)
Oct 29, 2019 7.713 7.751 7.618 7.732 131,676 -0.02(-0.25%)
Oct 28, 2019 7.827 7.894 7.666 7.751 117,277 -0.08(-0.97%)
Oct 25, 2019 7.704 7.856 7.618 7.827 118,877 +0.11(+1.48%)
Oct 24, 2019 7.723 7.780 7.599 7.713 120,766 +0.01(+0.12%)
Oct 23, 2019 7.723 7.808 7.637 7.704 143,943 -0.01(-0.12%)
Oct 22, 2019 7.637 7.770 7.599 7.713 171,986 +0.09(+1.12%)
Oct 21, 2019 7.589 7.637 7.513 7.627 138,237 +0.06(+0.75%)
Oct 18, 2019 7.742 7.799 7.532 7.570 251,301 -0.23(-2.93%)
Oct 17, 2019 7.570 7.837 7.542 7.799 311,473 +0.26(+3.47%)
Oct 16, 2019 7.466 7.570 7.456 7.537 208,653 +0.03(+0.44%)
Oct 15, 2019 7.447 7.523 7.399 7.504 103,799 +0.06(+0.77%)
Oct 14, 2019 7.427 7.580 7.351 7.447 169,493 -0.02(-0.26%)
Oct 11, 2019 7.351 7.542 7.256 7.466 210,660 +0.16(+2.15%)
Oct 10, 2019 7.323 7.466 7.294 7.308 294,082 -0.02(-0.32%)
Oct 09, 2019 7.142 7.347 7.104 7.332 183,099 +0.23(+3.22%)
Oct 08, 2019 7.009 7.123 6.932 7.104 185,833 +0.05(+0.67%)
Oct 07, 2019 7.075 7.132 6.970 7.056 104,931 -0.05(-0.74%)
Oct 04, 2019 7.180 7.275 7.075 7.108 77,501 -0.07(-0.99%)
Oct 03, 2019 7.161 7.247 6.999 7.180 180,524 +0.01(+0.20%)
Oct 02, 2019 7.047 7.208 6.942 7.166 191,853 +0.08(+1.14%)
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.