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

Immersion Corp (NQ: IMMR )

7.415 +0.045 (+0.61%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 8, 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, 2019 8.627 8.732 8.456 8.551 786,078 -0.14(-1.64%)
Feb 27, 2019 7.742 8.913 7.713 8.694 1,637,909 -0.46(-4.99%)
Feb 26, 2019 9.399 9.513 9.122 9.151 421,559 -0.24(-2.54%)
Feb 25, 2019 9.380 9.503 9.303 9.389 195,122 +0.04(+0.41%)
Feb 22, 2019 9.218 9.484 9.213 9.351 216,541 +0.16(+1.76%)
Feb 21, 2019 9.322 9.427 9.170 9.189 159,308 -0.14(-1.53%)
Feb 20, 2019 9.503 9.618 9.227 9.332 321,466 -0.17(-1.80%)
Feb 19, 2019 9.494 9.599 9.446 9.503 476,894 +0.04(+0.40%)
Feb 15, 2019 9.418 9.494 9.351 9.465 202,784 +0.11(+1.22%)
Feb 14, 2019 9.437 9.494 9.341 9.351 135,189 -0.11(-1.21%)
Feb 13, 2019 9.484 9.527 9.380 9.465 143,374 +0.00(+0.00%)
Feb 12, 2019 9.446 9.541 9.380 9.465 240,875 +0.08(+0.81%)
Feb 11, 2019 9.389 9.437 9.284 9.389 101,320 +0.00(+0.00%)
Feb 08, 2019 9.341 9.437 9.246 9.389 131,689 +0.00(+0.00%)
Feb 07, 2019 9.503 9.648 9.251 9.389 213,597 -0.16(-1.70%)
Feb 06, 2019 9.284 9.589 9.189 9.551 287,716 +0.29(+3.08%)
Feb 05, 2019 9.056 9.275 9.046 9.265 132,862 +0.22(+2.42%)
Feb 04, 2019 8.980 9.075 8.923 9.046 148,709 +0.10(+1.17%)
Feb 01, 2019 9.065 9.132 8.894 8.942 178,420 -0.10(-1.05%)
Jan 31, 2019 9.008 9.227 8.923 9.037 231,759 -0.01(-0.11%)
Jan 30, 2019 8.923 9.103 8.856 9.046 166,867 +0.14(+1.60%)
Jan 29, 2019 9.094 9.294 8.903 8.903 172,116 -0.20(-2.20%)
Jan 28, 2019 8.942 9.113 8.704 9.103 507,411 +0.06(+0.63%)
Jan 25, 2019 8.951 9.180 8.951 9.046 239,014 +0.11(+1.28%)
Jan 24, 2019 8.999 9.046 8.923 8.932 268,868 -0.04(-0.42%)
Jan 23, 2019 9.303 9.399 8.893 8.970 279,252 -0.32(-3.48%)
Jan 22, 2019 9.303 9.399 9.151 9.294 226,691 -0.04(-0.41%)
Jan 18, 2019 9.256 9.351 9.151 9.332 206,774 +0.10(+1.14%)
Jan 17, 2019 9.132 9.284 9.027 9.227 193,490 +0.03(+0.31%)
Jan 16, 2019 9.075 9.227 8.970 9.199 179,678 +0.14(+1.58%)
Jan 15, 2019 8.865 9.071 8.618 9.056 151,885 +0.17(+1.93%)
Jan 14, 2019 8.932 8.989 8.780 8.884 90,574 -0.09(-0.96%)
Jan 11, 2019 8.932 9.065 8.780 8.970 167,604 +0.02(+0.21%)
Jan 10, 2019 8.903 8.999 8.789 8.951 176,619 +0.02(+0.21%)
Jan 09, 2019 8.932 9.065 8.894 8.932 141,113 -0.01(-0.11%)
Jan 08, 2019 9.075 9.150 8.894 8.942 199,575 -0.07(-0.74%)
Jan 07, 2019 8.913 9.151 8.799 9.008 240,166 +0.10(+1.07%)
Jan 04, 2019 8.665 9.084 8.546 8.913 372,699 +0.36(+4.23%)
Jan 03, 2019 9.265 9.427 8.361 8.551 510,923 +0.02(+0.22%)
Jan 02, 2019 8.418 8.646 8.370 8.532 141,039 +0.00(+0.00%)
Dec 31, 2018 8.418 8.589 8.199 8.532 197,218 +0.18(+2.17%)
Dec 28, 2018 8.351 8.494 8.208 8.351 156,367 +0.00(+0.00%)
Dec 27, 2018 8.313 8.437 8.018 8.351 316,883 -0.05(-0.57%)
Dec 26, 2018 8.018 8.418 8.018 8.399 261,288 +0.38(+4.75%)
Dec 24, 2018 7.742 8.161 7.723 8.018 150,591 +0.11(+1.45%)
Dec 21, 2018 8.170 8.304 7.827 7.904 545,974 -0.26(-3.15%)
Dec 20, 2018 8.313 8.532 8.027 8.161 255,586 -0.15(-1.83%)
Dec 19, 2018 8.494 8.942 8.246 8.313 504,221 -0.15(-1.80%)
Dec 18, 2018 8.475 8.618 8.256 8.465 306,256 +0.03(+0.34%)
Dec 17, 2018 7.961 8.694 7.932 8.437 693,154 +0.40(+4.98%)
Dec 14, 2018 8.075 8.285 8.037 8.037 208,140 -0.09(-1.06%)
Dec 13, 2018 8.123 8.208 8.046 8.123 194,875 +0.00(+0.00%)
Dec 12, 2018 8.199 8.437 8.104 8.123 171,747 -0.01(-0.12%)
Dec 11, 2018 8.323 8.370 8.056 8.132 174,459 -0.10(-1.27%)
Dec 10, 2018 8.008 8.294 8.008 8.237 170,620 +0.24(+2.98%)
Dec 07, 2018 8.199 8.561 7.999 7.999 260,752 -0.17(-2.10%)
Dec 06, 2018 8.237 8.285 7.913 8.170 385,232 -0.15(-1.83%)
Dec 04, 2018 8.761 8.851 8.256 8.323 390,131 -0.47(-5.31%)
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.