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

Immersion Corp (NQ: IMMR )

7.190 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2019 7.504 7.504 7.149 7.180 483,280 -0.42(-5.51%)
May 30, 2019 7.713 7.721 7.437 7.599 457,498 -0.07(-0.87%)
May 29, 2019 7.647 7.689 7.304 7.666 609,542 +0.01(+0.12%)
May 28, 2019 7.304 7.704 7.266 7.656 974,623 +0.35(+4.82%)
May 24, 2019 7.370 7.442 7.247 7.304 188,082 -0.04(-0.52%)
May 23, 2019 7.447 7.504 7.237 7.342 456,688 -0.21(-2.77%)
May 22, 2019 7.713 7.751 7.485 7.551 419,065 -0.14(-1.86%)
May 21, 2019 7.456 7.789 7.456 7.694 458,353 +0.27(+3.59%)
May 20, 2019 7.380 7.551 7.199 7.427 594,254 -0.11(-1.52%)
May 17, 2019 7.732 7.789 7.523 7.542 519,090 -0.29(-3.65%)
May 16, 2019 8.046 8.075 7.761 7.827 596,839 -0.25(-3.07%)
May 15, 2019 8.018 8.446 8.013 8.075 688,984 -0.02(-0.24%)
May 14, 2019 9.675 9.684 7.904 8.094 2,361,122 -0.69(-7.81%)
May 13, 2019 9.799 9.799 8.418 8.780 1,090,987 -1.11(-11.26%)
May 10, 2019 9.970 10.02 9.451 9.894 463,852 -0.10(-1.05%)
May 09, 2019 9.561 10.23 9.522 9.999 556,134 +0.40(+4.17%)
May 08, 2019 9.884 9.960 9.522 9.599 538,648 -0.35(-3.54%)
May 07, 2019 9.094 10.09 9.094 9.951 900,857 +0.92(+10.23%)
May 06, 2019 8.932 9.065 8.918 9.027 167,429 -0.07(-0.73%)
May 03, 2019 8.970 9.265 8.923 9.094 379,630 +0.15(+1.70%)
May 02, 2019 9.075 9.142 8.875 8.942 233,680 -0.09(-0.95%)
May 01, 2019 9.027 9.113 8.894 9.027 291,796 +0.03(+0.32%)
Apr 30, 2019 8.570 8.999 8.513 8.999 329,259 +0.42(+4.88%)
Apr 29, 2019 8.713 8.770 8.532 8.580 118,861 -0.16(-1.85%)
Apr 26, 2019 8.827 8.865 8.627 8.742 151,957 -0.10(-1.08%)
Apr 25, 2019 8.789 8.932 8.637 8.837 264,301 +0.04(+0.43%)
Apr 24, 2019 9.056 9.084 8.723 8.799 311,452 -0.25(-2.74%)
Apr 23, 2019 9.037 9.361 8.999 9.046 703,572 +0.06(+0.64%)
Apr 22, 2019 8.713 9.046 8.713 8.989 287,053 +0.23(+2.61%)
Apr 18, 2019 8.780 8.799 8.647 8.761 148,911 -0.02(-0.22%)
Apr 17, 2019 8.713 8.837 8.627 8.780 311,339 +0.16(+1.88%)
Apr 16, 2019 8.504 8.665 8.418 8.618 115,222 +0.11(+1.34%)
Apr 15, 2019 8.542 8.561 8.456 8.504 158,672 -0.03(-0.33%)
Apr 12, 2019 8.218 8.561 8.208 8.532 324,707 +0.35(+4.31%)
Apr 11, 2019 8.323 8.380 8.170 8.180 115,774 -0.13(-1.60%)
Apr 10, 2019 8.161 8.351 8.123 8.313 127,517 +0.15(+1.87%)
Apr 09, 2019 8.113 8.189 8.037 8.161 113,784 +0.06(+0.70%)
Apr 08, 2019 8.256 8.256 8.094 8.104 204,971 -0.14(-1.73%)
Apr 05, 2019 8.285 8.380 8.208 8.246 149,121 -0.03(-0.35%)
Apr 04, 2019 8.218 8.308 8.151 8.275 179,644 +0.06(+0.70%)
Apr 03, 2019 8.313 8.380 8.151 8.218 507,163 -0.07(-0.80%)
Apr 02, 2019 8.351 8.351 8.170 8.285 301,611 -0.03(-0.34%)
Apr 01, 2019 8.075 8.332 8.063 8.313 277,101 +0.29(+3.56%)
Mar 29, 2019 7.932 8.066 7.885 8.027 257,392 +0.18(+2.31%)
Mar 28, 2019 7.866 7.932 7.837 7.846 119,721 -0.03(-0.36%)
Mar 27, 2019 7.932 7.999 7.846 7.875 165,805 -0.05(-0.60%)
Mar 26, 2019 8.113 8.142 7.789 7.923 332,323 -0.12(-1.54%)
Mar 25, 2019 7.523 8.066 7.513 8.046 645,361 +0.50(+6.56%)
Mar 22, 2019 7.856 7.894 7.542 7.551 321,556 -0.34(-4.34%)
Mar 21, 2019 7.770 7.942 7.770 7.894 223,297 +0.12(+1.59%)
Mar 20, 2019 7.808 7.942 7.761 7.770 262,291 -0.01(-0.12%)
Mar 19, 2019 7.866 7.913 7.780 7.780 217,010 -0.03(-0.37%)
Mar 18, 2019 7.751 7.818 7.608 7.808 415,336 +0.03(+0.37%)
Mar 15, 2019 7.780 8.113 7.742 7.780 775,117 +0.01(+0.12%)
Mar 14, 2019 7.970 7.980 7.723 7.770 379,947 -0.21(-2.63%)
Mar 13, 2019 7.970 8.051 7.913 7.980 391,426 +0.03(+0.36%)
Mar 12, 2019 8.218 8.218 7.875 7.951 411,262 -0.23(-2.79%)
Mar 11, 2019 8.113 8.275 7.999 8.180 377,033 +0.13(+1.66%)
Mar 08, 2019 7.923 8.199 7.923 8.046 407,669 -0.05(-0.59%)
Mar 07, 2019 8.265 8.346 8.037 8.094 331,139 -0.17(-2.07%)
Mar 06, 2019 8.380 8.380 8.218 8.265 356,977 -0.11(-1.36%)
Mar 05, 2019 8.523 8.523 8.280 8.380 738,565 -0.15(-1.79%)
Mar 04, 2019 8.446 8.704 8.380 8.532 453,472 +0.06(+0.67%)
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.