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

Immersion Corp (NQ: IMMR )

8.300 +0.220 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 7.052 7.052 6.919 6.924 217,673 -0.12(-1.67%)
Dec 28, 2023 7.042 7.140 7.022 7.042 266,933 +0.02(+0.35%)
Dec 27, 2023 7.002 7.052 6.944 7.017 224,973 +0.05(+0.77%)
Dec 26, 2023 6.934 7.002 6.934 6.963 185,619 +0.03(+0.42%)
Dec 22, 2023 6.914 6.983 6.904 6.934 269,977 +0.01(+0.14%)
Dec 21, 2023 6.816 6.931 6.777 6.924 201,419 +0.16(+2.32%)
Dec 20, 2023 6.767 6.983 6.757 6.767 419,673 +0.01(+0.15%)
Dec 19, 2023 6.767 6.836 6.689 6.757 339,774 +0.02(+0.29%)
Dec 18, 2023 6.689 6.816 6.669 6.738 402,726 +0.07(+1.03%)
Dec 15, 2023 6.649 6.679 6.473 6.669 1,545,508 +0.06(+0.89%)
Dec 14, 2023 6.581 6.670 6.512 6.610 492,983 +0.04(+0.60%)
Dec 13, 2023 6.414 6.610 6.355 6.571 499,267 +0.15(+2.29%)
Dec 12, 2023 6.424 6.434 6.345 6.424 270,859 -0.01(-0.15%)
Dec 11, 2023 6.532 6.551 6.385 6.434 350,740 -0.12(-1.80%)
Dec 08, 2023 6.483 6.566 6.453 6.551 322,330 +0.05(+0.75%)
Dec 07, 2023 6.365 6.517 6.326 6.502 401,461 +0.16(+2.47%)
Dec 06, 2023 6.345 6.448 6.316 6.345 404,564 +0.03(+0.47%)
Dec 05, 2023 6.365 6.394 6.306 6.316 296,157 -0.07(-1.08%)
Dec 04, 2023 6.336 6.424 6.301 6.385 249,315 +0.03(+0.46%)
Dec 01, 2023 6.316 6.404 6.237 6.355 318,783 +0.00(+0.00%)
Nov 30, 2023 6.355 6.424 6.287 6.355 234,630 +0.00(+0.00%)
Nov 29, 2023 6.287 6.463 6.287 6.355 264,944 +0.04(+0.62%)
Nov 28, 2023 6.237 6.355 6.210 6.316 189,511 +0.04(+0.62%)
Nov 27, 2023 6.385 6.385 6.252 6.277 366,962 -0.15(-2.29%)
Nov 24, 2023 6.424 6.521 6.394 6.424 129,858 +0.03(+0.46%)
Nov 22, 2023 6.355 6.424 6.355 6.394 188,909 +0.10(+1.56%)
Nov 21, 2023 6.355 6.453 6.267 6.296 276,110 -0.09(-1.38%)
Nov 20, 2023 6.277 6.463 6.277 6.385 369,276 +0.11(+1.72%)
Nov 17, 2023 6.336 6.385 6.228 6.277 398,082 -0.04(-0.62%)
Nov 16, 2023 6.169 6.345 6.061 6.316 417,036 +0.13(+2.06%)
Nov 15, 2023 6.012 6.306 6.012 6.188 692,499 +0.18(+2.94%)
Nov 14, 2023 6.179 6.267 5.826 6.012 916,609 -0.15(-2.39%)
Nov 13, 2023 6.394 6.424 5.894 6.159 916,180 -0.42(-6.41%)
Nov 10, 2023 6.561 6.640 6.512 6.581 306,795 +0.02(+0.30%)
Nov 09, 2023 6.581 6.659 6.556 6.561 239,828 -0.02(-0.30%)
Nov 08, 2023 6.669 6.718 6.522 6.581 257,137 -0.08(-1.18%)
Nov 07, 2023 6.522 6.689 6.497 6.659 218,967 +0.12(+1.80%)
Nov 06, 2023 6.698 6.708 6.527 6.542 215,593 -0.13(-1.91%)
Nov 03, 2023 6.620 6.723 6.581 6.669 293,628 +0.13(+1.95%)
Nov 02, 2023 6.375 6.561 6.365 6.542 316,125 +0.25(+4.06%)
Nov 01, 2023 6.228 6.316 6.179 6.287 282,620 +0.02(+0.31%)
Oct 31, 2023 6.139 6.273 6.125 6.267 202,598 +0.10(+1.59%)
Oct 30, 2023 6.287 6.365 6.095 6.169 233,864 -0.11(-1.72%)
Oct 27, 2023 6.532 6.532 6.198 6.277 278,774 -0.20(-3.03%)
Oct 26, 2023 6.502 6.620 6.453 6.473 231,408 -0.03(-0.45%)
Oct 25, 2023 6.492 6.522 6.404 6.502 337,556 +0.01(+0.15%)
Oct 24, 2023 6.277 6.502 6.267 6.492 354,454 +0.22(+3.44%)
Oct 23, 2023 6.375 6.404 6.267 6.277 516,246 -0.13(-1.99%)
Oct 20, 2023 6.483 6.483 6.404 6.404 252,078 -0.05(-0.76%)
Oct 19, 2023 6.561 6.586 6.414 6.453 250,853 -0.11(-1.64%)
Oct 18, 2023 6.581 6.615 6.492 6.561 153,688 -0.10(-1.47%)
Oct 17, 2023 6.571 6.723 6.571 6.659 214,087 +0.05(+0.74%)
Oct 16, 2023 6.571 6.640 6.542 6.610 173,540 +0.07(+1.05%)
Oct 13, 2023 6.640 6.649 6.488 6.542 179,018 -0.06(-0.89%)
Oct 12, 2023 6.708 6.708 6.503 6.600 195,836 -0.08(-1.17%)
Oct 11, 2023 6.678 6.732 6.659 6.678 195,312 +0.02(+0.29%)
Oct 10, 2023 6.571 6.708 6.571 6.659 289,228 +0.10(+1.49%)
Oct 09, 2023 6.630 6.669 6.522 6.561 193,421 -0.13(-1.90%)
Oct 06, 2023 6.464 6.718 6.464 6.688 298,835 +0.18(+2.70%)
Oct 05, 2023 6.444 6.542 6.415 6.512 218,985 +0.06(+0.91%)
Oct 04, 2023 6.434 6.522 6.386 6.454 296,949 +0.00(+0.00%)
Oct 03, 2023 6.552 6.552 6.366 6.454 265,409 -0.13(-1.93%)
Oct 02, 2023 6.434 6.620 6.425 6.581 308,171 +0.13(+1.97%)
Sep 29, 2023 6.464 6.547 6.434 6.454 210,079 +0.01(+0.15%)
Sep 28, 2023 6.405 6.478 6.347 6.444 171,893 +0.03(+0.46%)
Sep 27, 2023 6.503 6.581 6.395 6.415 205,236 -0.07(-1.05%)
Sep 26, 2023 6.503 6.542 6.459 6.483 215,001 -0.06(-0.90%)
Sep 25, 2023 6.483 6.556 6.522 6.542 181,143 +0.03(+0.45%)
Sep 22, 2023 6.532 6.605 6.454 6.512 195,026 +0.05(+0.76%)
Sep 21, 2023 6.493 6.566 6.376 6.464 411,503 -0.08(-1.19%)
Sep 20, 2023 6.639 6.669 6.542 6.542 214,013 -0.09(-1.33%)
Sep 19, 2023 6.542 6.664 6.542 6.630 240,803 +0.07(+1.04%)
Sep 18, 2023 6.659 6.659 6.556 6.561 225,385 -0.09(-1.32%)
Sep 15, 2023 6.688 6.742 6.556 6.649 651,477 -0.03(-0.44%)
Sep 14, 2023 6.610 6.683 6.610 6.678 172,911 +0.07(+1.03%)
Sep 13, 2023 6.561 6.659 6.512 6.610 229,536 +0.03(+0.45%)
Sep 12, 2023 6.649 6.698 6.542 6.581 300,259 -0.07(-1.03%)
Sep 11, 2023 6.669 6.761 6.639 6.649 243,111 -0.01(-0.15%)
Sep 08, 2023 6.669 6.757 6.659 6.659 189,946 -0.05(-0.73%)
Sep 07, 2023 6.757 6.757 6.649 6.708 431,709 -0.11(-1.58%)
Sep 06, 2023 6.757 6.932 6.747 6.815 235,775 +0.06(+0.87%)
Sep 05, 2023 6.864 6.869 6.704 6.757 247,382 -0.15(-2.12%)
Sep 01, 2023 6.903 6.991 6.884 6.903 246,560 +0.05(+0.71%)
Aug 31, 2023 6.884 6.932 6.835 6.854 194,548 -0.03(-0.43%)
Aug 30, 2023 6.776 6.942 6.747 6.884 312,521 +0.06(+0.86%)
Aug 29, 2023 6.874 6.923 6.776 6.825 464,107 -0.07(-0.99%)
Aug 28, 2023 6.893 7.006 6.874 6.893 179,206 +0.02(+0.28%)
Aug 25, 2023 6.854 6.947 6.840 6.874 160,275 +0.02(+0.28%)
Aug 24, 2023 6.942 7.001 6.796 6.854 193,512 -0.10(-1.40%)
Aug 23, 2023 6.942 7.054 6.913 6.952 192,214 +0.01(+0.14%)
Aug 22, 2023 6.923 6.996 6.893 6.942 200,896 +0.02(+0.28%)
Aug 21, 2023 6.864 6.957 6.757 6.923 275,884 +0.04(+0.57%)
Aug 18, 2023 6.952 6.971 6.805 6.884 368,289 -0.07(-0.98%)
Aug 17, 2023 7.030 7.284 6.893 6.952 341,434 -0.08(-1.11%)
Aug 16, 2023 7.118 7.323 7.001 7.030 432,144 -0.09(-1.23%)
Aug 15, 2023 7.128 7.282 7.050 7.118 338,411 -0.01(-0.14%)
Aug 14, 2023 6.805 7.323 6.786 7.128 729,324 +0.34(+5.04%)
Aug 11, 2023 6.600 6.835 6.561 6.786 421,920 +0.18(+2.66%)
Aug 10, 2023 6.659 6.727 6.591 6.610 220,721 -0.04(-0.59%)
Aug 09, 2023 6.854 6.854 6.591 6.649 279,357 -0.21(-2.99%)
Aug 08, 2023 6.796 6.893 6.747 6.854 169,806 +0.03(+0.43%)
Aug 07, 2023 6.893 7.030 6.766 6.825 218,919 -0.08(-1.13%)
Aug 04, 2023 6.786 6.967 6.756 6.903 246,494 +0.09(+1.29%)
Aug 03, 2023 6.776 6.849 6.698 6.815 259,796 -0.01(-0.14%)
Aug 02, 2023 6.786 6.844 6.664 6.825 315,845 -0.05(-0.71%)
Aug 01, 2023 6.864 7.050 6.683 6.874 881,537 -0.02(-0.28%)
Jul 31, 2023 6.805 6.971 6.805 6.893 282,757 +0.12(+1.73%)
Jul 28, 2023 6.796 6.849 6.727 6.776 217,226 +0.02(+0.29%)
Jul 27, 2023 6.825 6.830 6.698 6.757 276,202 +0.01(+0.14%)
Jul 26, 2023 6.893 6.942 6.698 6.747 355,279 -0.19(-2.68%)
Jul 25, 2023 6.903 7.020 6.903 6.932 290,083 +0.02(+0.28%)
Jul 24, 2023 6.766 6.923 6.766 6.913 236,004 +0.13(+1.87%)
Jul 21, 2023 6.844 6.854 6.757 6.786 308,200 -0.02(-0.29%)
Jul 20, 2023 6.815 6.840 6.757 6.805 318,201 -0.01(-0.14%)
Jul 19, 2023 6.884 6.957 6.752 6.815 374,840 -0.07(-0.99%)
Jul 18, 2023 6.913 6.937 6.796 6.884 345,758 -0.08(-1.12%)
Jul 17, 2023 6.923 7.050 6.923 6.962 264,050 +0.06(+0.85%)
Jul 14, 2023 7.001 7.001 6.854 6.903 287,317 -0.12(-1.67%)
Jul 13, 2023 6.942 7.108 6.913 7.020 376,642 +0.06(+0.84%)
Jul 12, 2023 7.030 7.069 6.927 6.962 306,908 +0.00(+0.00%)
Jul 11, 2023 7.049 7.049 6.845 6.962 413,185 -0.05(-0.69%)
Jul 10, 2023 6.942 7.030 6.903 7.010 269,911 +0.05(+0.70%)
Jul 07, 2023 7.001 7.195 6.952 6.962 503,439 +0.00(+0.00%)
Jul 06, 2023 7.253 7.253 6.791 6.962 955,706 -0.29(-4.02%)
Jul 05, 2023 7.001 7.419 6.942 7.253 1,395,798 +0.22(+3.18%)
Jul 03, 2023 6.913 7.088 6.860 7.030 470,676 +0.15(+2.12%)
Jun 30, 2023 6.884 6.976 6.826 6.884 508,040 +0.03(+0.43%)
Jun 29, 2023 6.777 6.903 6.757 6.855 271,523 +0.07(+1.00%)
Jun 28, 2023 6.728 6.787 6.602 6.787 382,469 +0.04(+0.58%)
Jun 27, 2023 6.582 6.796 6.553 6.748 599,544 +0.17(+2.51%)
Jun 26, 2023 6.582 6.830 6.505 6.582 1,017,023 +0.11(+1.65%)
Jun 23, 2023 6.903 6.991 6.252 6.475 5,137,095 -0.45(-6.46%)
Jun 22, 2023 6.913 6.966 6.826 6.923 511,824 -0.01(-0.14%)
Jun 21, 2023 6.913 7.059 6.908 6.932 409,748 -0.02(-0.28%)
Jun 20, 2023 7.039 7.107 6.869 6.952 538,481 -0.12(-1.65%)
Jun 16, 2023 7.351 7.364 6.942 7.069 1,229,109 -0.28(-3.84%)
Jun 15, 2023 7.253 7.394 7.239 7.351 442,401 +0.53(+7.69%)
May 08, 2023 6.942 6.972 6.631 6.826 511,220 -0.08(-1.13%)
May 05, 2023 6.748 6.932 6.718 6.903 343,505 +0.21(+3.20%)
May 04, 2023 6.631 6.733 6.524 6.689 330,072 -0.01(-0.15%)
May 03, 2023 6.767 6.806 6.616 6.699 379,499 -0.09(-1.29%)
May 02, 2023 6.582 6.826 6.548 6.787 641,278 +0.20(+3.10%)
May 01, 2023 6.388 6.777 6.378 6.582 503,658 +0.18(+2.73%)
Apr 28, 2023 6.592 6.621 6.378 6.407 450,447 -0.12(-1.79%)
Apr 27, 2023 6.660 6.696 6.466 6.524 406,553 -0.03(-0.45%)
Apr 26, 2023 6.777 6.777 6.544 6.553 390,483 -0.17(-2.46%)
Apr 25, 2023 6.932 6.962 6.704 6.719 688,686 -0.30(-4.29%)
Apr 24, 2023 7.117 7.205 6.932 7.020 512,377 -0.13(-1.77%)
Apr 21, 2023 7.399 7.399 6.981 7.146 756,349 -0.24(-3.29%)
Apr 20, 2023 7.506 7.509 7.341 7.389 305,051 -0.18(-2.31%)
Apr 19, 2023 7.808 7.808 7.555 7.564 387,574 -0.33(-4.19%)
Apr 18, 2023 8.158 8.187 7.866 7.895 347,404 -0.23(-2.87%)
Apr 17, 2023 8.313 8.362 7.983 8.128 399,731 -0.17(-1.99%)
Apr 14, 2023 8.255 8.325 8.177 8.294 300,551 +0.00(+0.00%)
Apr 13, 2023 8.167 8.333 8.148 8.294 273,870 +0.14(+1.67%)
Apr 12, 2023 8.294 8.302 8.128 8.158 210,057 -0.07(-0.83%)
Apr 11, 2023 8.226 8.381 8.216 8.226 336,848 -0.03(-0.35%)
Apr 10, 2023 8.090 8.289 8.032 8.255 264,962 +0.14(+1.67%)
Apr 06, 2023 7.945 8.197 7.857 8.119 290,410 +0.13(+1.58%)
Apr 05, 2023 8.216 8.226 7.896 7.993 348,655 -0.26(-3.17%)
Apr 04, 2023 8.478 8.565 8.216 8.255 568,926 -0.21(-2.52%)
Apr 03, 2023 8.574 8.758 8.187 8.468 814,889 -0.19(-2.24%)
Mar 31, 2023 8.080 8.962 8.080 8.662 2,339,242 +0.61(+7.58%)
Mar 30, 2023 7.954 8.158 7.945 8.051 391,366 +0.16(+1.96%)
Mar 29, 2023 7.906 7.954 7.828 7.896 386,231 +0.07(+0.87%)
Mar 28, 2023 7.993 7.993 7.741 7.828 322,677 -0.12(-1.46%)
Mar 27, 2023 7.857 8.008 7.809 7.945 325,337 +0.13(+1.61%)
Mar 24, 2023 7.741 7.911 7.741 7.819 337,586 -0.01(-0.12%)
Mar 23, 2023 7.751 8.059 7.751 7.828 454,590 +0.15(+1.89%)
Mar 22, 2023 7.857 7.930 7.664 7.683 270,625 -0.16(-1.98%)
Mar 21, 2023 7.664 7.838 7.635 7.838 347,813 +0.26(+3.45%)
Mar 20, 2023 7.654 7.770 7.533 7.576 771,975 -0.05(-0.64%)
Mar 17, 2023 8.003 8.003 7.533 7.625 473,504 -0.38(-4.72%)
Mar 16, 2023 7.431 8.017 7.397 8.003 586,913 +0.46(+6.03%)
Mar 15, 2023 7.606 7.702 7.412 7.547 368,730 -0.16(-2.14%)
Mar 14, 2023 7.402 7.731 7.392 7.712 543,927 +0.40(+5.43%)
Mar 13, 2023 7.286 7.349 7.160 7.315 467,407 -0.09(-1.18%)
Mar 10, 2023 7.441 7.552 7.276 7.402 451,537 -0.10(-1.29%)
Mar 09, 2023 7.557 7.838 7.480 7.499 513,415 -0.09(-1.15%)
Mar 08, 2023 7.480 7.639 7.266 7.586 565,056 +0.22(+3.03%)
Mar 07, 2023 7.383 7.431 7.286 7.363 258,193 -0.07(-0.91%)
Mar 06, 2023 7.460 7.480 7.276 7.431 439,245 -0.04(-0.52%)
Mar 03, 2023 7.431 7.494 7.392 7.470 313,866 +0.09(+1.18%)
Mar 02, 2023 7.383 7.431 7.281 7.383 208,477 -0.02(-0.26%)
Mar 01, 2023 7.441 7.538 7.354 7.402 347,901 -0.01(-0.13%)
Feb 28, 2023 7.412 7.518 7.363 7.412 443,004 +0.05(+0.66%)
Feb 27, 2023 7.208 7.380 7.198 7.363 385,061 +0.16(+2.15%)
Feb 24, 2023 7.257 7.450 7.160 7.208 586,618 -0.08(-1.06%)
Feb 23, 2023 6.918 7.286 6.835 7.286 417,708 +0.44(+6.36%)
Feb 22, 2023 6.879 7.218 6.782 6.850 726,871 +0.34(+5.21%)
Feb 21, 2023 6.724 6.734 6.501 6.511 378,605 -0.31(-4.55%)
Feb 17, 2023 6.947 6.956 6.821 6.821 291,378 -0.13(-1.81%)
Feb 16, 2023 6.966 7.010 6.845 6.947 213,955 -0.02(-0.28%)
Feb 15, 2023 7.015 7.058 6.918 6.966 167,547 -0.01(-0.14%)
Feb 14, 2023 6.830 7.034 6.792 6.976 240,129 +0.14(+1.98%)
Feb 13, 2023 6.860 6.908 6.704 6.840 224,446 -0.04(-0.56%)
Feb 10, 2023 6.821 6.947 6.752 6.879 214,759 +0.02(+0.28%)
Feb 09, 2023 7.005 7.029 6.830 6.860 163,493 -0.06(-0.84%)
Feb 08, 2023 7.150 7.150 6.908 6.918 178,157 -0.25(-3.51%)
Feb 07, 2023 7.053 7.179 7.024 7.170 228,493 +0.16(+2.35%)
Feb 06, 2023 7.092 7.208 7.005 7.005 261,740 -0.04(-0.55%)
Feb 03, 2023 7.034 7.237 7.024 7.044 182,489 -0.16(-2.15%)
Feb 02, 2023 7.257 7.344 7.140 7.199 287,422 +0.04(+0.54%)
Feb 01, 2023 7.150 7.247 7.031 7.160 285,937 +0.07(+0.96%)
Jan 31, 2023 6.830 7.121 6.830 7.092 383,209 +0.27(+3.98%)
Jan 30, 2023 6.937 7.005 6.801 6.821 266,753 -0.17(-2.49%)
Jan 27, 2023 6.927 7.102 6.918 6.995 189,908 +0.03(+0.42%)
Jan 26, 2023 7.111 7.131 6.966 6.966 138,898 -0.13(-1.78%)
Jan 25, 2023 7.015 7.136 6.889 7.092 292,966 +0.04(+0.55%)
Jan 24, 2023 7.296 7.354 7.034 7.053 230,031 -0.26(-3.58%)
Jan 23, 2023 7.024 7.334 7.010 7.315 267,289 +0.25(+3.57%)
Jan 20, 2023 7.053 7.121 6.956 7.063 248,106 +0.05(+0.69%)
Jan 19, 2023 7.073 7.131 6.956 7.015 282,450 -0.14(-1.90%)
Jan 18, 2023 7.276 7.412 7.140 7.150 270,914 -0.16(-2.12%)
Jan 17, 2023 7.325 7.420 7.257 7.305 347,372 -0.06(-0.79%)
Jan 13, 2023 7.296 7.412 7.266 7.363 208,779 -0.02(-0.26%)
Jan 12, 2023 7.257 7.441 7.179 7.383 256,440 +0.16(+2.28%)
Jan 11, 2023 7.285 7.385 7.194 7.218 341,138 -0.12(-1.69%)
Jan 10, 2023 7.399 7.608 7.247 7.342 328,459 +0.03(+0.39%)
Jan 09, 2023 7.294 7.375 7.199 7.313 307,439 +0.08(+1.05%)
Jan 06, 2023 7.285 7.380 7.208 7.237 217,333 -0.05(-0.65%)
Jan 05, 2023 7.151 7.342 7.009 7.285 379,745 +0.07(+0.92%)
Jan 04, 2023 7.313 7.418 7.208 7.218 257,765 +0.01(+0.13%)
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.