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

Immersion Corp (NQ: IMMR )

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 30, 2021 7.342 7.389 7.161 7.199 446,422 -0.18(-2.45%)
Jul 29, 2021 7.475 7.561 7.361 7.380 476,112 -0.03(-0.39%)
Jul 28, 2021 6.951 7.485 6.951 7.408 1,084,271 +0.53(+7.76%)
Jul 27, 2021 7.018 7.113 6.751 6.875 685,323 -0.20(-2.83%)
Jul 26, 2021 7.370 7.370 7.056 7.075 487,741 -0.07(-0.93%)
Jul 23, 2021 7.342 7.380 7.123 7.142 636,801 -0.16(-2.22%)
Jul 22, 2021 7.504 7.504 7.285 7.304 207,973 -0.23(-3.03%)
Jul 21, 2021 7.437 7.618 7.437 7.532 240,309 +0.14(+1.93%)
Jul 20, 2021 7.342 7.494 7.241 7.389 500,251 +0.11(+1.57%)
Jul 19, 2021 7.142 7.337 6.980 7.275 384,510 +0.06(+0.79%)
Jul 16, 2021 7.408 7.485 7.218 7.218 392,130 -0.17(-2.32%)
Jul 15, 2021 7.466 7.542 7.323 7.389 272,858 -0.02(-0.26%)
Jul 14, 2021 7.675 7.837 7.389 7.408 430,101 -0.21(-2.75%)
Jul 13, 2021 7.808 7.875 7.613 7.618 668,787 -0.27(-3.38%)
Jul 12, 2021 7.999 8.066 7.827 7.885 467,391 -0.16(-2.01%)
Jul 09, 2021 8.085 8.137 7.942 8.046 304,489 +0.07(+0.84%)
Jul 08, 2021 7.599 7.999 7.523 7.980 611,779 +0.14(+1.82%)
Jul 07, 2021 8.475 8.513 7.837 7.837 2,035,372 +0.01(+0.12%)
Jul 06, 2021 8.066 8.180 7.808 7.827 871,152 -0.23(-2.84%)
Jul 02, 2021 8.161 8.165 7.999 8.056 332,880 -0.03(-0.35%)
Jul 01, 2021 8.323 8.394 7.837 8.085 674,869 -0.27(-3.19%)
Jun 30, 2021 8.313 8.389 8.151 8.351 314,247 +0.06(+0.69%)
Jun 29, 2021 8.332 8.380 8.185 8.294 242,942 -0.03(-0.34%)
Jun 28, 2021 8.285 8.499 8.227 8.323 499,810 +0.14(+1.75%)
Jun 25, 2021 8.332 8.370 8.113 8.180 2,858,560 -0.10(-1.15%)
Jun 24, 2021 8.361 8.418 8.075 8.275 430,205 +0.05(+0.58%)
Jun 23, 2021 8.075 8.456 8.075 8.227 504,130 +0.17(+2.13%)
Jun 22, 2021 8.132 8.170 7.904 8.056 398,694 -0.10(-1.17%)
Jun 21, 2021 7.866 8.218 7.856 8.151 489,468 +0.29(+3.63%)
Jun 18, 2021 8.551 8.551 7.732 7.866 1,380,208 -0.63(-7.40%)
Jun 17, 2021 8.323 8.608 8.285 8.494 584,238 +0.12(+1.48%)
Jun 16, 2021 8.618 8.646 8.237 8.370 462,233 -0.26(-2.98%)
Jun 15, 2021 8.704 8.799 8.584 8.627 377,310 -0.08(-0.88%)
Jun 14, 2021 8.399 8.789 8.399 8.704 504,634 +0.31(+3.75%)
Jun 11, 2021 8.580 8.656 8.351 8.389 439,878 -0.16(-1.89%)
Jun 10, 2021 8.599 8.818 8.456 8.551 753,577 -0.09(-0.99%)
Jun 09, 2021 8.456 8.723 8.427 8.637 644,515 +0.21(+2.49%)
Jun 08, 2021 8.427 8.618 8.342 8.427 527,859 +0.06(+0.68%)
Jun 07, 2021 8.304 8.446 8.294 8.370 430,580 +0.10(+1.15%)
Jun 04, 2021 8.227 8.380 8.227 8.275 314,577 +0.02(+0.23%)
Jun 03, 2021 8.256 8.323 8.142 8.256 398,021 -0.07(-0.80%)
Jun 02, 2021 8.332 8.389 8.113 8.323 442,018 +0.00(+0.00%)
Jun 01, 2021 8.265 8.475 8.142 8.323 503,312 +0.18(+2.22%)
May 28, 2021 8.380 8.665 8.123 8.142 624,089 -0.15(-1.84%)
May 27, 2021 8.104 8.346 8.008 8.294 448,633 +0.25(+3.08%)
May 26, 2021 7.618 8.208 7.618 8.046 589,976 +0.45(+5.89%)
May 25, 2021 7.723 7.827 7.550 7.599 317,270 -0.10(-1.36%)
May 24, 2021 7.656 7.808 7.618 7.704 386,920 +0.09(+1.12%)
May 21, 2021 7.675 7.713 7.570 7.618 416,124 +0.04(+0.50%)
May 20, 2021 7.447 7.685 7.323 7.580 595,142 +0.15(+2.05%)
May 19, 2021 7.161 7.437 7.094 7.427 444,381 +0.10(+1.43%)
May 18, 2021 7.170 7.437 7.085 7.323 506,804 +0.17(+2.40%)
May 17, 2021 6.980 7.175 6.951 7.151 633,772 +0.15(+2.18%)
May 14, 2021 6.970 7.056 6.861 6.999 394,121 +0.12(+1.80%)
May 13, 2021 6.951 7.028 6.590 6.875 889,502 -0.09(-1.23%)
May 12, 2021 6.923 7.075 6.866 6.961 837,993 -0.12(-1.75%)
May 11, 2021 6.770 7.285 6.761 7.085 1,245,476 -0.14(-1.98%)
May 10, 2021 7.485 7.485 7.172 7.228 749,180 -0.30(-3.92%)
May 07, 2021 7.732 7.844 7.313 7.523 1,431,257 -0.33(-4.24%)
May 06, 2021 8.237 8.237 7.751 7.856 951,196 -0.31(-3.85%)
May 05, 2021 8.323 8.475 8.085 8.170 895,915 +0.01(+0.12%)
May 04, 2021 8.427 9.037 8.008 8.161 3,574,095 -0.30(-3.60%)
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.