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

Immersion Corp (NQ: IMMR )

8.145 +0.635 (+8.46%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 9, 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 (%)
Sep 30, 2022 5.180 5.294 5.180 5.228 220,482 +0.01(+0.18%)
Sep 29, 2022 5.199 5.223 5.095 5.218 179,278 -0.05(-0.90%)
Sep 28, 2022 5.171 5.309 5.075 5.266 177,802 +0.12(+2.41%)
Sep 27, 2022 5.066 5.180 5.066 5.142 185,118 +0.14(+2.86%)
Sep 26, 2022 4.990 5.185 4.980 4.999 220,006 -0.02(-0.38%)
Sep 23, 2022 5.085 5.142 4.923 5.018 245,541 -0.16(-3.12%)
Sep 22, 2022 5.218 5.218 5.037 5.180 266,460 -0.09(-1.63%)
Sep 21, 2022 5.371 5.371 5.237 5.266 168,076 -0.10(-1.78%)
Sep 20, 2022 5.437 5.466 5.304 5.361 175,695 -0.14(-2.60%)
Sep 19, 2022 5.513 5.571 5.456 5.504 130,965 -0.10(-1.70%)
Sep 16, 2022 5.580 5.628 5.499 5.599 254,384 +0.01(+0.17%)
Sep 15, 2022 5.571 5.666 5.533 5.590 155,144 +0.02(+0.34%)
Sep 14, 2022 5.475 5.580 5.475 5.571 267,813 +0.04(+0.69%)
Sep 13, 2022 5.590 5.642 5.480 5.533 230,006 -0.16(-2.84%)
Sep 12, 2022 5.742 5.799 5.675 5.694 245,397 -0.05(-0.83%)
Sep 09, 2022 5.628 5.804 5.628 5.742 254,974 +0.15(+2.73%)
Sep 08, 2022 5.694 5.704 5.523 5.590 236,447 -0.15(-2.65%)
Sep 07, 2022 5.599 5.797 5.590 5.742 596,125 +0.27(+4.87%)
Sep 06, 2022 5.333 5.494 5.323 5.475 328,336 +0.11(+2.13%)
Sep 02, 2022 5.523 5.533 5.352 5.361 317,873 -0.09(-1.57%)
Sep 01, 2022 5.599 5.628 5.342 5.447 469,327 -0.23(-4.03%)
Aug 31, 2022 5.523 5.704 5.475 5.675 548,086 +0.21(+3.83%)
Aug 30, 2022 5.552 5.675 5.380 5.466 442,901 +0.07(+1.23%)
Aug 29, 2022 5.285 5.456 5.285 5.399 311,393 +0.05(+0.89%)
Aug 26, 2022 5.447 5.509 5.347 5.352 311,455 -0.09(-1.58%)
Aug 25, 2022 5.380 5.442 5.352 5.437 160,319 +0.08(+1.42%)
Aug 24, 2022 5.390 5.413 5.314 5.361 179,274 -0.06(-1.05%)
Aug 23, 2022 5.475 5.561 5.409 5.418 374,910 +0.10(+1.97%)
Aug 22, 2022 4.942 5.323 4.916 5.314 536,705 +0.28(+5.48%)
Aug 19, 2022 5.056 5.104 4.980 5.037 316,811 -0.12(-2.40%)
Aug 18, 2022 4.866 5.256 4.866 5.161 667,371 +0.32(+6.69%)
Aug 17, 2022 5.037 5.047 4.809 4.837 766,140 -0.23(-4.60%)
Aug 16, 2022 5.409 5.409 4.999 5.071 937,414 -0.68(-11.84%)
Aug 15, 2022 5.599 5.904 5.590 5.752 613,114 +0.16(+2.90%)
Aug 12, 2022 5.628 5.647 5.475 5.590 312,877 +0.04(+0.69%)
Aug 11, 2022 5.713 5.742 5.523 5.552 274,319 -0.10(-1.85%)
Aug 10, 2022 5.513 5.680 5.447 5.656 245,960 +0.25(+4.58%)
Aug 09, 2022 5.485 5.485 5.361 5.409 234,820 -0.09(-1.56%)
Aug 08, 2022 5.571 5.655 5.475 5.494 244,770 -0.01(-0.17%)
Aug 05, 2022 5.809 5.866 5.494 5.504 426,560 -0.36(-6.17%)
Aug 04, 2022 5.809 5.980 5.790 5.866 372,319 +0.06(+0.98%)
Aug 03, 2022 5.637 5.880 5.561 5.809 569,284 +0.26(+4.63%)
Aug 02, 2022 5.428 5.628 5.352 5.552 306,505 +0.18(+3.37%)
Aug 01, 2022 5.333 5.442 5.247 5.371 396,821 -0.01(-0.18%)
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%)
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.