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 (%)
Feb 26, 2021 9.608 9.799 9.380 9.437 1,675,097 -0.17(-1.78%)
Feb 25, 2021 10.56 10.60 9.608 9.608 1,524,665 -0.86(-8.19%)
Feb 24, 2021 10.40 10.64 10.25 10.47 1,519,655 +0.19(+1.85%)
Feb 23, 2021 10.33 10.71 9.913 10.27 2,061,570 -0.72(-6.58%)
Feb 22, 2021 11.57 11.62 10.98 11.00 1,992,225 -0.53(-4.62%)
Feb 19, 2021 12.47 12.53 11.53 11.53 1,983,947 -0.50(-4.19%)
Feb 18, 2021 12.96 13.23 12.02 12.04 1,668,077 -1.35(-10.10%)
Feb 17, 2021 13.25 13.76 13.01 13.39 846,612 +0.11(+0.86%)
Feb 16, 2021 14.44 14.49 13.23 13.27 1,120,402 -0.93(-6.57%)
Feb 12, 2021 14.59 14.75 14.08 14.21 816,808 -0.22(-1.52%)
Feb 11, 2021 14.64 15.06 13.95 14.43 714,484 +0.11(+0.80%)
Feb 10, 2021 15.23 15.85 14.06 14.31 1,173,530 -0.84(-5.53%)
Feb 09, 2021 14.91 15.19 14.52 15.15 747,294 +0.20(+1.34%)
Feb 08, 2021 13.82 15.03 13.72 14.95 1,042,171 +1.39(+10.25%)
Feb 05, 2021 13.52 13.70 13.04 13.56 990,188 +0.01(+0.07%)
Feb 04, 2021 14.17 14.24 13.02 13.55 1,359,235 +0.25(+1.86%)
Feb 03, 2021 12.93 13.71 12.90 13.30 963,807 +0.87(+6.97%)
Feb 02, 2021 12.61 12.91 12.28 12.44 1,036,190 -0.04(-0.31%)
Feb 01, 2021 12.24 12.83 11.81 12.47 844,799 +0.43(+3.56%)
Jan 29, 2021 12.57 13.17 12.04 12.05 849,153 -0.47(-3.73%)
Jan 28, 2021 13.60 13.64 12.10 12.51 1,254,646 -1.20(-8.75%)
Jan 27, 2021 13.69 14.35 13.14 13.71 1,255,396 -0.47(-3.29%)
Jan 26, 2021 14.27 14.51 13.79 14.18 1,106,768 +0.23(+1.64%)
Jan 25, 2021 13.14 14.71 13.00 13.95 1,859,023 +1.09(+8.44%)
Jan 22, 2021 12.62 12.92 12.48 12.86 482,439 +0.05(+0.37%)
Jan 21, 2021 12.71 13.06 12.28 12.82 631,347 +0.12(+0.98%)
Jan 20, 2021 11.81 12.81 11.63 12.69 1,153,875 +0.90(+7.59%)
Jan 19, 2021 12.19 12.24 11.31 11.80 1,042,585 -0.27(-2.21%)
Jan 15, 2021 11.71 12.60 11.38 12.06 2,111,646 +0.21(+1.77%)
Jan 14, 2021 11.54 12.19 11.16 11.86 1,314,346 +0.29(+2.47%)
Jan 13, 2021 11.55 11.86 11.43 11.57 601,658 -0.01(-0.08%)
Jan 12, 2021 11.52 11.66 10.90 11.58 874,762 +0.12(+1.08%)
Jan 11, 2021 11.33 11.91 11.17 11.46 685,717 -0.18(-1.55%)
Jan 08, 2021 11.69 12.09 11.24 11.64 1,184,046 +0.13(+1.16%)
Jan 07, 2021 11.00 12.08 10.90 11.50 2,048,561 +1.00(+9.52%)
Jan 06, 2021 10.45 10.95 10.02 10.50 2,223,189 +0.04(+0.36%)
Jan 05, 2021 10.09 10.63 9.951 10.47 1,095,492 +0.23(+2.23%)
Jan 04, 2021 10.90 10.91 9.818 10.24 1,958,746 -0.51(-4.78%)
Dec 31, 2020 10.75 10.75 10.75 5,084,671 -0.61(-5.37%)
Dec 30, 2020 11.86 11.89 11.07 11.36 5,084,671 -0.96(-7.80%)
Dec 29, 2020 10.33 13.02 9.541 12.32 36,338,256 +3.35(+37.37%)
Dec 28, 2020 8.665 9.827 8.665 8.970 6,184,569 +0.47(+5.49%)
Dec 24, 2020 8.551 8.599 8.389 8.504 170,334 +0.09(+1.02%)
Dec 23, 2020 8.408 8.542 8.018 8.418 489,928 -0.14(-1.67%)
Dec 22, 2020 8.589 8.608 8.380 8.561 217,631 -0.01(-0.11%)
Dec 21, 2020 8.704 9.037 8.361 8.570 780,036 -0.14(-1.64%)
Dec 18, 2020 8.799 8.818 8.640 8.713 520,035 +0.06(+0.66%)
Dec 17, 2020 8.808 8.837 8.475 8.656 355,832 -0.15(-1.73%)
Dec 16, 2020 8.265 8.846 8.189 8.808 565,156 +0.60(+7.31%)
Dec 15, 2020 8.294 8.332 8.142 8.208 180,931 -0.03(-0.35%)
Dec 14, 2020 8.008 8.423 7.999 8.237 330,294 +0.21(+2.61%)
Dec 11, 2020 8.104 8.170 7.856 8.027 168,024 -0.10(-1.17%)
Dec 10, 2020 7.989 8.161 7.904 8.123 212,424 +0.12(+1.55%)
Dec 09, 2020 8.132 8.304 7.946 7.999 234,677 -0.13(-1.64%)
Dec 08, 2020 8.008 8.170 7.875 8.132 428,317 +0.10(+1.30%)
Dec 07, 2020 8.123 8.237 7.932 8.027 303,420 -0.02(-0.24%)
Dec 04, 2020 8.104 8.313 7.923 8.046 358,837 -0.01(-0.12%)
Dec 03, 2020 7.961 8.094 7.837 8.056 226,749 +0.14(+1.80%)
Dec 02, 2020 7.999 7.999 7.808 7.913 284,729 -0.18(-2.24%)
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.