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

Immersion Corp (NQ: IMMR )

7.260 +0.080 (+1.11%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 2, 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 (%)
Feb 28, 2018 11.04 11.29 10.86 11.04 878,419 -0.02(-0.17%)
Feb 27, 2018 11.07 11.43 10.92 11.06 1,077,603 -0.22(-1.94%)
Feb 26, 2018 10.95 11.47 10.48 11.27 2,194,879 +0.47(+4.32%)
Feb 23, 2018 11.10 11.64 10.74 10.81 5,915,338 +0.83(+8.30%)
Feb 22, 2018 9.532 10.21 9.446 9.979 1,121,582 +0.44(+4.59%)
Feb 21, 2018 9.389 9.664 9.256 9.541 768,759 +0.22(+2.35%)
Feb 20, 2018 9.770 9.770 9.151 9.322 981,133 -0.31(-3.26%)
Feb 16, 2018 9.637 9.637 9.637 0 -0.03(-0.30%)
Feb 15, 2018 9.741 9.894 9.532 9.665 905,301 -0.03(-0.29%)
Feb 14, 2018 9.256 9.789 9.199 9.694 454,272 +0.36(+3.88%)
Feb 13, 2018 9.199 9.408 8.999 9.332 365,851 +0.10(+1.03%)
Feb 12, 2018 9.294 9.413 9.027 9.237 608,577 -0.06(-0.61%)
Feb 09, 2018 9.227 9.377 8.903 9.294 544,142 +0.14(+1.56%)
Feb 08, 2018 9.418 9.589 9.142 9.151 434,309 -0.28(-2.93%)
Feb 07, 2018 9.580 9.580 9.246 9.427 502,365 -0.22(-2.27%)
Feb 06, 2018 9.018 9.713 8.885 9.646 834,594 +0.36(+3.90%)
Feb 05, 2018 9.456 9.713 9.103 9.284 866,176 -0.29(-3.04%)
Feb 02, 2018 10.36 10.49 9.341 9.575 1,385,742 -0.84(-8.09%)
Feb 01, 2018 9.903 10.46 9.722 10.42 1,344,984 +0.53(+5.39%)
Jan 31, 2018 10.77 10.77 9.822 9.884 3,126,574 -0.34(-3.35%)
Jan 30, 2018 9.456 10.40 9.189 10.23 3,959,317 +0.70(+7.40%)
Jan 29, 2018 10.42 10.99 9.446 9.522 21,631,166 +2.53(+36.24%)
Jan 26, 2018 7.228 7.266 6.829 6.989 209,993 -0.22(-3.04%)
Jan 25, 2018 6.856 7.313 6.837 7.208 467,398 +0.37(+5.43%)
Jan 24, 2018 7.037 7.132 6.770 6.837 355,122 -0.19(-2.71%)
Jan 23, 2018 7.256 7.294 6.932 7.028 245,950 -0.27(-3.66%)
Jan 22, 2018 7.228 7.351 7.199 7.294 184,819 +0.03(+0.39%)
Jan 19, 2018 7.218 7.499 7.142 7.266 358,977 +0.03(+0.39%)
Jan 18, 2018 7.104 7.361 7.066 7.237 614,576 +0.17(+2.43%)
Jan 17, 2018 7.085 7.132 6.904 7.066 449,720 -0.02(-0.27%)
Jan 16, 2018 7.380 7.427 7.044 7.085 760,885 +0.32(+4.79%)
Jan 12, 2018 6.761 6.761 6.761 0 +0.03(+0.42%)
Jan 11, 2018 6.951 6.980 6.685 6.732 367,369 -0.21(-3.02%)
Jan 10, 2018 6.885 6.942 971,025 -0.40(-5.45%)
Jan 09, 2018 7.294 7.389 7.218 7.342 352,600 +0.06(+0.78%)
Jan 08, 2018 7.199 7.351 7.085 7.285 352,238 +0.10(+1.46%)
Jan 05, 2018 7.066 7.237 7.018 7.180 314,329 +0.13(+1.89%)
Jan 04, 2018 7.123 7.180 6.904 7.047 433,374 -0.08(-1.07%)
Jan 03, 2018 6.732 7.161 6.732 7.123 391,595 +0.37(+5.50%)
Jan 02, 2018 6.713 6.804 6.647 6.751 453,408 +0.03(+0.42%)
Dec 29, 2017 6.723 6.723 6.723 0 +0.16(+2.47%)
Dec 28, 2017 6.609 6.637 6.523 6.561 256,638 -0.07(-1.01%)
Dec 27, 2017 6.570 6.694 6.504 6.628 196,398 +0.06(+0.87%)
Dec 26, 2017 6.551 6.628 6.447 6.570 244,535 -0.03(-0.43%)
Dec 22, 2017 6.590 6.685 6.437 6.599 521,636 +0.01(+0.14%)
Dec 21, 2017 6.666 6.697 6.532 6.590 683,408 -0.07(-1.00%)
Dec 20, 2017 6.580 6.713 6.390 6.656 494,493 +0.11(+1.75%)
Dec 19, 2017 6.637 6.761 6.428 6.542 523,371 -0.08(-1.15%)
Dec 18, 2017 6.247 6.713 6.247 6.618 1,182,566 +0.43(+6.92%)
Dec 15, 2017 6.361 6.418 6.009 6.190 1,787,215 -0.15(-2.40%)
Dec 14, 2017 6.551 6.675 6.313 6.342 477,098 -0.23(-3.48%)
Dec 13, 2017 6.704 6.809 6.542 6.570 607,610 -0.12(-1.85%)
Dec 12, 2017 6.789 6.989 6.666 6.694 220,502 -0.08(-1.13%)
Dec 11, 2017 6.732 6.823 6.675 6.770 364,635 +0.05(+0.71%)
Dec 08, 2017 6.961 6.961 6.713 6.723 294,394 -0.09(-1.26%)
Dec 07, 2017 6.837 6.970 6.723 6.809 323,641 -0.05(-0.69%)
Dec 06, 2017 6.980 7.047 6.837 6.856 347,469 -0.08(-1.10%)
Dec 05, 2017 7.047 7.285 6.875 6.932 632,191 -0.11(-1.62%)
Dec 04, 2017 7.170 7.180 6.904 7.047 649,293 -0.10(-1.33%)
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.