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

Immersion Corp (NQ: IMMR )

7.220 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 7.313 7.323 7.199 7.285 154,687 +0.01(+0.20%)
Sep 27, 2019 7.399 7.437 7.237 7.270 124,338 -0.16(-2.12%)
Sep 26, 2019 7.666 7.675 7.418 7.427 110,376 -0.28(-3.64%)
Sep 25, 2019 7.789 7.856 7.666 7.708 102,995 -0.08(-1.04%)
Sep 24, 2019 7.913 7.970 7.761 7.789 154,918 -0.09(-1.09%)
Sep 23, 2019 7.837 7.904 7.704 7.875 166,016 +0.02(+0.24%)
Sep 20, 2019 7.827 7.932 7.789 7.856 363,982 +0.04(+0.49%)
Sep 19, 2019 7.885 7.989 7.818 7.818 104,196 -0.07(-0.85%)
Sep 18, 2019 8.132 8.170 7.751 7.885 214,437 -0.23(-2.82%)
Sep 17, 2019 7.980 8.123 7.885 8.113 246,557 +0.13(+1.67%)
Sep 16, 2019 8.085 8.161 7.931 7.980 180,184 -0.13(-1.64%)
Sep 13, 2019 8.104 8.208 8.038 8.113 185,981 -0.04(-0.47%)
Sep 12, 2019 8.046 8.246 7.942 8.151 302,392 +0.09(+1.06%)
Sep 11, 2019 7.951 8.066 7.761 8.066 268,525 +0.17(+2.17%)
Sep 10, 2019 7.827 8.037 7.770 7.894 269,494 +0.08(+0.97%)
Sep 09, 2019 7.761 7.970 7.704 7.818 269,422 +0.07(+0.86%)
Sep 06, 2019 7.751 7.789 7.627 7.751 402,523 +0.04(+0.49%)
Sep 05, 2019 7.647 7.761 7.504 7.713 332,380 +0.18(+2.40%)
Sep 04, 2019 7.666 7.761 7.523 7.532 234,340 -0.13(-1.74%)
Sep 03, 2019 7.751 7.808 7.589 7.666 250,771 -0.15(-1.95%)
Aug 30, 2019 7.961 7.961 7.780 7.818 125,913 -0.10(-1.32%)
Aug 29, 2019 7.875 8.008 7.837 7.923 183,387 +0.10(+1.34%)
Aug 28, 2019 7.923 7.989 7.789 7.818 327,325 -0.15(-1.91%)
Aug 27, 2019 8.199 8.199 7.951 7.970 260,983 -0.14(-1.76%)
Aug 26, 2019 8.189 8.227 7.999 8.113 175,544 +0.00(+0.00%)
Aug 23, 2019 8.066 8.227 8.008 8.113 298,873 +0.07(+0.83%)
Aug 22, 2019 8.066 8.142 7.732 8.046 384,063 +0.02(+0.24%)
Aug 21, 2019 7.789 8.037 7.732 8.027 306,448 +0.30(+3.82%)
Aug 20, 2019 7.599 7.756 7.580 7.732 282,911 +0.17(+2.27%)
Aug 19, 2019 7.637 7.685 7.551 7.561 258,998 +0.01(+0.13%)
Aug 16, 2019 7.447 7.627 7.447 7.551 313,470 +0.15(+2.06%)
Aug 15, 2019 7.523 7.523 7.247 7.399 254,026 -0.10(-1.40%)
Aug 14, 2019 7.637 7.647 7.427 7.504 330,852 -0.31(-4.02%)
Aug 13, 2019 7.580 7.846 7.494 7.818 516,267 +0.28(+3.66%)
Aug 12, 2019 7.456 7.780 7.437 7.542 514,607 +0.03(+0.38%)
Aug 09, 2019 7.551 7.627 7.504 7.513 336,048 -0.05(-0.63%)
Aug 08, 2019 7.456 7.589 7.399 7.561 353,259 +0.14(+1.93%)
Aug 07, 2019 7.304 7.456 7.218 7.418 454,232 -0.01(-0.13%)
Aug 06, 2019 7.485 7.532 7.237 7.427 284,160 +0.00(+0.00%)
Aug 05, 2019 7.494 7.618 7.313 7.427 320,168 -0.27(-3.47%)
Aug 02, 2019 7.904 7.904 6.913 7.694 812,397 +0.10(+1.38%)
Aug 01, 2019 7.656 7.799 7.494 7.589 318,669 -0.07(-0.87%)
Jul 31, 2019 7.570 7.837 7.561 7.656 318,963 +0.10(+1.39%)
Jul 30, 2019 7.361 7.599 7.313 7.551 251,154 +0.12(+1.67%)
Jul 29, 2019 7.285 7.475 7.266 7.427 293,231 +0.19(+2.63%)
Jul 26, 2019 7.199 7.313 7.170 7.237 223,892 +0.05(+0.66%)
Jul 25, 2019 7.294 7.380 7.170 7.189 211,310 -0.11(-1.56%)
Jul 24, 2019 7.009 7.313 7.009 7.304 317,552 +0.25(+3.51%)
Jul 23, 2019 7.151 7.194 6.999 7.056 168,442 -0.09(-1.20%)
Jul 22, 2019 7.104 7.180 7.018 7.142 142,702 +0.05(+0.67%)
Jul 19, 2019 7.056 7.199 6.999 7.094 182,726 +0.00(+0.00%)
Jul 18, 2019 7.018 7.123 7.018 7.094 231,436 +0.04(+0.54%)
Jul 17, 2019 7.037 7.142 7.018 7.056 181,665 +0.01(+0.14%)
Jul 16, 2019 7.066 7.170 7.037 7.047 178,117 -0.06(-0.80%)
Jul 15, 2019 7.066 7.142 6.970 7.104 183,656 +0.04(+0.54%)
Jul 12, 2019 7.047 7.094 6.980 7.066 203,414 +0.02(+0.27%)
Jul 11, 2019 6.970 7.123 6.961 7.047 290,291 +0.05(+0.68%)
Jul 10, 2019 7.066 7.104 6.904 6.999 262,908 -0.03(-0.41%)
Jul 09, 2019 6.970 7.066 6.837 7.028 182,943 +0.03(+0.41%)
Jul 08, 2019 7.151 7.189 6.951 6.999 374,161 -0.21(-2.91%)
Jul 05, 2019 7.199 7.223 7.104 7.208 132,424 -0.03(-0.39%)
Jul 03, 2019 7.199 7.237 7.104 7.237 155,632 +0.05(+0.66%)
Jul 02, 2019 7.208 7.213 7.085 7.189 179,968 -0.04(-0.53%)
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.