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 (%)
Mar 31, 2020 5.123 5.285 5.037 5.104 324,182 -0.04(-0.74%)
Mar 30, 2020 4.904 5.304 4.809 5.142 318,622 +0.21(+4.25%)
Mar 27, 2020 4.961 5.152 4.914 4.933 274,509 -0.25(-4.78%)
Mar 26, 2020 4.990 5.447 4.990 5.180 356,708 +0.19(+3.82%)
Mar 25, 2020 4.942 5.209 4.933 4.990 308,847 +0.02(+0.38%)
Mar 24, 2020 4.923 5.123 4.666 4.971 359,750 +0.28(+5.88%)
Mar 23, 2020 4.447 4.818 4.447 4.695 324,278 +0.13(+2.92%)
Mar 20, 2020 4.875 4.990 4.495 4.561 428,882 -0.29(-5.89%)
Mar 19, 2020 4.666 5.047 4.580 4.847 429,581 +0.18(+3.88%)
Mar 18, 2020 4.685 4.818 4.580 4.666 388,049 -0.19(-3.92%)
Mar 17, 2020 4.685 4.875 4.533 4.856 424,908 +0.25(+5.37%)
Mar 16, 2020 4.276 4.847 4.029 4.609 392,387 -0.06(-1.22%)
Mar 13, 2020 4.514 4.666 4.228 4.666 880,027 +0.45(+10.61%)
Mar 12, 2020 4.714 4.780 4.209 4.218 584,886 -0.69(-13.98%)
Mar 11, 2020 5.266 5.266 4.847 4.904 482,590 -0.39(-7.37%)
Mar 10, 2020 5.485 5.580 5.095 5.294 439,440 +0.12(+2.39%)
Mar 09, 2020 5.237 5.732 5.095 5.171 563,153 -0.62(-10.69%)
Mar 06, 2020 6.456 6.561 5.659 5.790 1,006,781 -1.06(-15.44%)
Mar 05, 2020 7.028 7.218 6.780 6.847 228,821 -0.34(-4.77%)
Mar 04, 2020 7.056 7.218 6.932 7.189 179,402 +0.24(+3.42%)
Mar 03, 2020 6.913 7.037 6.799 6.951 204,224 +0.04(+0.55%)
Mar 02, 2020 6.732 6.932 6.599 6.913 315,790 +0.26(+3.86%)
Feb 28, 2020 6.713 6.894 6.504 6.656 296,247 -0.28(-3.98%)
Feb 27, 2020 6.894 7.142 6.799 6.932 299,131 -0.20(-2.80%)
Feb 26, 2020 7.304 7.418 7.104 7.132 232,927 -0.16(-2.22%)
Feb 25, 2020 7.418 7.418 7.189 7.294 158,222 -0.09(-1.16%)
Feb 24, 2020 7.342 7.466 7.266 7.380 183,112 -0.23(-3.00%)
Feb 21, 2020 7.723 7.723 7.570 7.608 99,134 -0.11(-1.48%)
Feb 20, 2020 7.580 7.751 7.542 7.723 199,184 +0.16(+2.14%)
Feb 19, 2020 7.513 7.618 7.351 7.561 261,635 +0.09(+1.15%)
Feb 18, 2020 7.589 7.589 7.408 7.475 228,274 -0.15(-2.00%)
Feb 14, 2020 7.456 7.656 7.408 7.627 167,289 +0.14(+1.91%)
Feb 13, 2020 7.380 7.837 7.342 7.485 339,161 +0.08(+1.03%)
Feb 12, 2020 7.370 7.561 7.285 7.408 267,051 +0.09(+1.17%)
Feb 11, 2020 7.208 7.437 7.151 7.323 233,647 +0.14(+1.99%)
Feb 10, 2020 7.142 7.204 7.018 7.180 129,923 +0.04(+0.53%)
Feb 07, 2020 7.094 7.293 7.054 7.142 376,374 +0.01(+0.13%)
Feb 06, 2020 7.161 7.237 7.056 7.132 156,774 +0.01(+0.13%)
Feb 05, 2020 7.085 7.142 6.994 7.123 177,215 +0.10(+1.36%)
Feb 04, 2020 7.151 7.213 7.009 7.028 116,826 -0.03(-0.40%)
Feb 03, 2020 6.970 7.104 6.942 7.056 137,611 +0.09(+1.23%)
Jan 31, 2020 7.228 7.228 6.913 6.970 143,240 -0.27(-3.68%)
Jan 30, 2020 7.218 7.275 7.104 7.237 104,115 -0.06(-0.78%)
Jan 29, 2020 7.323 7.323 7.199 7.294 153,470 -0.03(-0.39%)
Jan 28, 2020 7.237 7.408 7.237 7.323 193,230 +0.14(+1.99%)
Jan 27, 2020 7.266 7.304 7.177 7.180 146,345 -0.20(-2.71%)
Jan 24, 2020 7.275 7.504 7.275 7.380 267,473 +0.15(+2.11%)
Jan 23, 2020 7.208 7.304 7.142 7.228 108,853 -0.01(-0.13%)
Jan 22, 2020 7.189 7.349 7.189 7.237 156,905 -0.07(-0.91%)
Jan 21, 2020 7.294 7.370 7.247 7.304 128,691 -0.07(-0.90%)
Jan 17, 2020 7.504 7.504 7.351 7.370 88,317 -0.09(-1.15%)
Jan 16, 2020 7.380 7.570 7.370 7.456 130,740 +0.12(+1.69%)
Jan 15, 2020 7.189 7.370 7.180 7.332 134,601 +0.15(+2.12%)
Jan 14, 2020 7.275 7.318 7.180 7.180 113,976 -0.12(-1.69%)
Jan 13, 2020 7.380 7.427 7.294 7.304 163,461 -0.08(-1.03%)
Jan 10, 2020 7.275 7.456 7.275 7.380 180,941 +0.10(+1.31%)
Jan 09, 2020 7.389 7.466 7.247 7.285 146,273 -0.05(-0.65%)
Jan 08, 2020 7.218 7.399 7.218 7.332 140,694 +0.10(+1.45%)
Jan 07, 2020 7.218 7.342 7.208 7.228 123,753 +0.01(+0.13%)
Jan 06, 2020 7.199 7.266 7.151 7.218 164,957 -0.06(-0.79%)
Jan 03, 2020 7.323 7.389 7.247 7.275 130,638 -0.11(-1.55%)
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.