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 (%)
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%)
Jan 03, 2023 6.894 7.361 6.894 7.208 1,015,454 +0.51(+7.68%)
Dec 30, 2022 6.590 6.704 6.551 6.694 161,983 +0.08(+1.15%)
Dec 29, 2022 6.532 6.666 6.028 6.618 559,322 +0.05(+0.72%)
Dec 28, 2022 6.732 6.951 6.566 6.570 224,083 -0.13(-1.99%)
Dec 27, 2022 6.980 7.018 6.685 6.704 543,236 -0.28(-3.96%)
Dec 23, 2022 7.018 7.085 6.951 6.980 130,838 -0.06(-0.81%)
Dec 22, 2022 7.266 7.266 6.942 7.037 334,473 -0.25(-3.40%)
Dec 21, 2022 7.513 7.637 7.237 7.285 411,411 -0.24(-3.16%)
Dec 20, 2022 7.237 7.589 7.156 7.523 303,043 +0.24(+3.27%)
Dec 19, 2022 7.466 7.485 7.242 7.285 260,013 -0.22(-2.92%)
Dec 16, 2022 7.523 7.689 7.456 7.504 690,680 -0.04(-0.51%)
Dec 15, 2022 7.608 7.675 7.475 7.542 325,413 -0.19(-2.46%)
Dec 14, 2022 7.770 7.794 7.618 7.732 363,957 -0.04(-0.49%)
Dec 13, 2022 7.846 7.846 7.632 7.770 583,490 +0.03(+0.37%)
Dec 12, 2022 7.647 7.761 7.580 7.742 291,091 +0.07(+0.87%)
Dec 09, 2022 7.761 7.908 7.650 7.675 393,005 -0.15(-1.95%)
Dec 08, 2022 7.427 7.827 7.228 7.827 589,986 +0.38(+5.12%)
Dec 07, 2022 7.189 7.447 7.113 7.447 359,292 +0.18(+2.49%)
Dec 06, 2022 7.313 7.418 7.124 7.266 516,471 -0.03(-0.39%)
Dec 05, 2022 7.551 7.761 7.228 7.294 732,349 -0.24(-3.16%)
Dec 02, 2022 7.123 7.532 7.056 7.532 596,156 +0.35(+4.91%)
Dec 01, 2022 6.904 7.218 6.809 7.180 622,898 +0.27(+3.86%)
Nov 30, 2022 6.732 6.913 6.718 6.913 519,617 +0.19(+2.83%)
Nov 29, 2022 6.685 6.847 6.628 6.723 410,000 +0.06(+0.86%)
Nov 28, 2022 6.837 6.837 6.618 6.666 359,748 -0.21(-3.05%)
Nov 25, 2022 6.856 6.904 6.789 6.875 166,896 +0.00(+0.00%)
Nov 23, 2022 6.828 6.904 6.761 6.875 268,920 +0.04(+0.56%)
Nov 22, 2022 6.780 6.856 6.685 6.837 341,358 +0.08(+1.13%)
Nov 21, 2022 6.504 6.789 6.504 6.761 793,491 +0.26(+3.95%)
Nov 18, 2022 6.894 6.913 6.494 6.504 502,842 -0.39(-5.66%)
Nov 17, 2022 6.599 6.942 6.513 6.894 693,220 +0.18(+2.70%)
Nov 16, 2022 6.504 6.747 6.428 6.713 891,440 +0.22(+3.37%)
Nov 15, 2022 6.399 6.789 6.342 6.494 1,454,020 +0.01(+0.15%)
Nov 14, 2022 5.713 6.628 5.713 6.485 1,842,057 +1.24(+23.59%)
Nov 11, 2022 5.085 5.390 5.085 5.247 193,703 +0.12(+2.42%)
Nov 10, 2022 5.228 5.294 5.095 5.123 233,408 +0.06(+1.13%)
Nov 09, 2022 5.180 5.204 5.028 5.066 177,378 -0.13(-2.56%)
Nov 08, 2022 5.152 5.318 5.114 5.199 204,630 +0.08(+1.49%)
Nov 07, 2022 5.075 5.152 5.004 5.123 285,380 +0.04(+0.75%)
Nov 04, 2022 5.152 5.218 5.037 5.085 105,665 -0.10(-1.84%)
Nov 03, 2022 5.218 5.285 5.161 5.180 109,989 -0.13(-2.51%)
Nov 02, 2022 5.314 5.314 213,327 +0.00(+0.00%)
Nov 01, 2022 5.171 5.323 5.123 5.314 175,892 +0.23(+4.49%)
Oct 31, 2022 5.056 5.185 5.023 5.085 241,395 -0.02(-0.37%)
Oct 28, 2022 4.999 5.194 4.999 5.104 126,680 +0.10(+2.10%)
Oct 27, 2022 5.123 5.218 4.971 4.999 160,947 -0.19(-3.67%)
Oct 26, 2022 5.199 5.314 5.142 5.190 150,795 -0.01(-0.18%)
Oct 25, 2022 5.104 5.285 5.104 5.199 178,929 +0.09(+1.68%)
Oct 24, 2022 5.104 5.123 4.985 5.114 154,550 +0.03(+0.56%)
Oct 21, 2022 4.923 5.104 4.923 5.085 175,903 +0.18(+3.69%)
Oct 20, 2022 4.856 4.999 4.837 4.904 126,310 +0.03(+0.59%)
Oct 19, 2022 4.952 4.971 4.841 4.875 140,031 -0.10(-2.10%)
Oct 18, 2022 5.018 5.076 4.942 4.980 94,742 +0.01(+0.19%)
Oct 17, 2022 4.895 5.047 4.839 4.971 147,257 +0.17(+3.57%)
Oct 14, 2022 4.866 4.885 4.695 4.799 275,350 -0.06(-1.18%)
Oct 13, 2022 4.666 4.856 4.618 4.856 173,267 +0.10(+2.00%)
Oct 12, 2022 4.752 4.847 4.656 4.761 260,550 +0.01(+0.20%)
Oct 11, 2022 4.837 4.904 4.704 4.752 286,227 -0.08(-1.58%)
Oct 10, 2022 4.961 4.990 4.828 4.828 201,078 -0.17(-3.43%)
Oct 07, 2022 5.075 5.095 4.933 4.999 212,166 -0.13(-2.60%)
Oct 06, 2022 5.218 5.285 5.123 5.133 148,273 -0.12(-2.36%)
Oct 05, 2022 5.333 5.371 5.237 5.256 168,903 -0.12(-2.30%)
Oct 04, 2022 5.352 5.466 5.352 5.380 157,290 +0.09(+1.62%)
Oct 03, 2022 5.161 5.294 5.161 5.294 255,854 +0.07(+1.28%)
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%)
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%)
May 02, 2022 4.409 4.518 4.409 4.504 267,393 +0.06(+1.28%)
Apr 29, 2022 4.457 4.599 4.428 4.447 198,033 -0.05(-1.06%)
Apr 28, 2022 4.399 4.571 4.399 4.495 340,587 +0.12(+2.83%)
Apr 27, 2022 4.342 4.406 4.295 4.371 353,809 +0.00(+0.00%)
Apr 26, 2022 4.447 4.485 4.361 4.371 286,908 -0.09(-1.92%)
Apr 25, 2022 4.428 4.466 4.390 4.457 286,527 +0.02(+0.43%)
Apr 22, 2022 4.447 4.542 4.418 4.437 359,759 -0.03(-0.64%)
Apr 21, 2022 4.609 4.647 4.447 4.466 286,980 -0.10(-2.29%)
Apr 20, 2022 4.590 4.656 4.561 4.571 207,121 -0.07(-1.44%)
Apr 19, 2022 4.533 4.666 4.523 4.637 216,368 +0.10(+2.10%)
Apr 18, 2022 4.552 4.590 4.437 4.542 291,664 -0.04(-0.83%)
Apr 14, 2022 4.704 4.723 4.571 4.580 196,657 -0.12(-2.63%)
Apr 13, 2022 4.647 4.752 4.609 4.704 143,892 +0.06(+1.23%)
Apr 12, 2022 4.752 4.814 4.637 4.647 226,090 -0.06(-1.21%)
Apr 11, 2022 4.628 4.733 4.580 4.704 373,123 +0.02(+0.41%)
Apr 08, 2022 4.799 4.799 4.666 4.685 239,299 -0.10(-1.99%)
Apr 07, 2022 4.828 4.875 4.761 4.780 360,027 -0.07(-1.38%)
Apr 06, 2022 4.895 4.923 4.776 4.847 488,255 -0.14(-2.86%)
Apr 05, 2022 5.209 5.266 4.961 4.990 478,667 -0.21(-4.03%)
Apr 04, 2022 5.237 5.328 5.180 5.199 255,056 -0.04(-0.73%)
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.