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

Immersion Corp (NQ: IMMR )

7.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 5.333 5.428 5.285 5.380 162,985 +0.06(+1.07%)
Jul 28, 2022 5.361 5.361 5.218 5.323 132,800 -0.01(-0.18%)
Jul 27, 2022 5.161 5.333 5.142 5.333 212,308 +0.21(+4.09%)
Jul 26, 2022 5.123 5.209 5.075 5.123 138,866 -0.01(-0.19%)
Jul 25, 2022 5.266 5.292 5.085 5.133 308,347 -0.14(-2.71%)
Jul 22, 2022 5.447 5.456 5.256 5.275 151,110 -0.20(-3.65%)
Jul 21, 2022 5.428 5.509 5.352 5.475 215,016 +0.04(+0.70%)
Jul 20, 2022 5.371 5.520 5.371 5.437 131,510 +0.04(+0.71%)
Jul 19, 2022 5.342 5.494 5.342 5.399 175,592 +0.07(+1.25%)
Jul 18, 2022 5.209 5.404 5.209 5.333 291,387 +0.16(+3.13%)
Jul 15, 2022 5.095 5.209 5.028 5.171 129,271 +0.10(+1.88%)
Jul 14, 2022 5.009 5.114 4.942 5.075 269,331 -0.01(-0.19%)
Jul 13, 2022 5.009 5.218 4.947 5.085 201,715 +0.01(+0.19%)
Jul 12, 2022 5.152 5.209 5.047 5.075 221,673 -0.08(-1.48%)
Jul 11, 2022 5.371 5.371 5.142 5.152 156,150 -0.23(-4.25%)
Jul 08, 2022 5.266 5.380 5.228 5.380 236,352 +0.08(+1.44%)
Jul 07, 2022 5.256 5.394 5.237 5.304 228,114 +0.10(+1.83%)
Jul 06, 2022 5.142 5.266 5.104 5.209 128,480 +0.07(+1.30%)
Jul 05, 2022 5.047 5.161 4.990 5.142 126,446 +0.04(+0.75%)
Jul 01, 2022 5.047 5.142 5.037 5.104 169,490 +0.02(+0.37%)
Jun 30, 2022 4.990 5.085 4.914 5.085 137,833 +0.01(+0.19%)
Jun 29, 2022 5.152 5.152 5.018 5.075 183,946 -0.11(-2.20%)
Jun 28, 2022 5.371 5.399 5.190 5.190 163,723 -0.16(-3.02%)
Jun 27, 2022 5.418 5.418 5.256 5.352 226,818 -0.01(-0.18%)
Jun 24, 2022 5.390 5.418 5.280 5.361 301,517 +0.01(+0.18%)
Jun 23, 2022 5.275 5.418 5.218 5.352 651,050 +0.10(+2.00%)
Jun 22, 2022 5.095 5.275 5.085 5.247 519,603 +0.05(+0.92%)
Jun 21, 2022 5.133 5.280 5.133 5.199 262,490 +0.15(+3.02%)
Jun 17, 2022 4.942 5.128 4.942 5.047 774,139 +0.17(+3.52%)
Jun 16, 2022 4.942 5.009 4.866 4.875 331,832 -0.25(-4.83%)
Jun 15, 2022 5.075 5.199 5.056 5.123 348,499 +0.04(+0.75%)
Jun 14, 2022 5.075 5.147 5.037 5.085 388,651 +0.02(+0.38%)
Jun 13, 2022 5.161 5.227 4.933 5.066 451,235 -0.24(-4.49%)
Jun 10, 2022 5.266 5.361 5.266 5.304 172,924 -0.09(-1.59%)
Jun 09, 2022 5.542 5.609 5.371 5.390 247,614 -0.16(-2.92%)
Jun 08, 2022 5.456 5.623 5.418 5.552 262,944 +0.11(+2.10%)
Jun 07, 2022 5.361 5.609 5.323 5.437 588,025 +0.02(+0.35%)
Jun 06, 2022 5.542 5.590 5.390 5.418 225,572 -0.11(-2.07%)
Jun 03, 2022 5.437 5.594 5.323 5.533 238,826 +0.02(+0.35%)
Jun 02, 2022 5.418 5.628 5.390 5.513 907,688 +0.23(+4.32%)
Jun 01, 2022 5.333 5.380 5.285 5.285 197,496 -0.01(-0.18%)
May 31, 2022 5.475 5.542 5.294 5.294 265,190 -0.21(-3.81%)
May 27, 2022 5.304 5.504 5.266 5.504 471,961 +0.30(+5.86%)
May 26, 2022 5.075 5.237 5.032 5.199 127,458 +0.13(+2.63%)
May 25, 2022 4.923 5.095 4.912 5.066 249,833 +0.13(+2.70%)
May 24, 2022 5.114 5.142 4.923 4.933 387,495 -0.28(-5.30%)
May 23, 2022 5.190 5.209 5.025 5.209 213,296 +0.07(+1.30%)
May 20, 2022 5.513 5.513 5.042 5.142 301,895 -0.33(-6.09%)
May 19, 2022 5.266 5.475 5.228 5.475 316,910 +0.17(+3.23%)
May 18, 2022 5.390 5.480 5.285 5.304 528,452 -0.14(-2.62%)
May 17, 2022 5.323 5.447 5.280 5.447 403,448 +0.19(+3.62%)
May 16, 2022 4.971 5.499 4.961 5.256 1,233,042 +0.20(+3.95%)
May 13, 2022 4.590 5.180 4.561 5.056 1,273,694 +0.83(+19.59%)
May 12, 2022 4.133 4.252 4.076 4.228 537,260 +0.02(+0.45%)
May 11, 2022 4.171 4.323 4.161 4.209 440,981 -0.06(-1.34%)
May 10, 2022 4.276 4.295 4.076 4.266 456,422 +0.07(+1.59%)
May 09, 2022 4.276 4.276 4.185 4.199 390,978 -0.12(-2.86%)
May 06, 2022 4.390 4.390 4.266 4.323 354,321 -0.10(-2.16%)
May 05, 2022 4.628 4.656 4.380 4.418 528,914 -0.26(-5.50%)
May 04, 2022 4.609 4.685 4.514 4.676 327,599 +0.10(+2.29%)
May 03, 2022 4.495 4.599 4.476 4.571 151,071 +0.07(+1.48%)
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.