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

Immersion Corp (NQ: IMMR )

8.270 +0.190 (+2.35%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Jul 31, 2020 6.428 6.437 6.256 6.428 191,862 +0.01(+0.15%)
Jul 30, 2020 6.485 6.485 6.313 6.418 123,631 -0.11(-1.75%)
Jul 29, 2020 6.570 6.713 6.447 6.532 192,660 -0.03(-0.44%)
Jul 28, 2020 6.380 6.599 6.380 6.561 416,895 +0.20(+3.14%)
Jul 27, 2020 6.171 6.532 6.075 6.361 494,837 +0.55(+9.51%)
Jul 24, 2020 5.913 6.009 5.723 5.809 311,160 -0.09(-1.53%)
Jul 23, 2020 6.161 6.285 5.894 5.899 387,973 -0.26(-4.25%)
Jul 22, 2020 6.370 6.513 6.075 6.161 704,846 -0.33(-5.13%)
Jul 21, 2020 6.066 7.218 6.066 6.494 6,178,459 +0.46(+7.57%)
Jul 20, 2020 5.952 6.123 5.942 6.037 341,603 +0.10(+1.60%)
Jul 17, 2020 6.009 6.094 5.894 5.942 174,220 -0.10(-1.58%)
Jul 16, 2020 6.009 6.056 5.875 6.037 196,718 +0.04(+0.63%)
Jul 15, 2020 5.952 6.084 5.923 5.999 299,671 +0.10(+1.78%)
Jul 14, 2020 5.618 5.913 5.589 5.894 283,081 +0.28(+4.92%)
Jul 13, 2020 5.894 5.971 5.618 5.618 289,978 -0.21(-3.59%)
Jul 10, 2020 5.628 5.875 5.533 5.828 332,058 +0.22(+3.90%)
Jul 09, 2020 5.618 5.752 5.513 5.609 151,879 -0.03(-0.51%)
Jul 08, 2020 5.609 5.685 5.523 5.637 124,523 +0.03(+0.51%)
Jul 07, 2020 5.732 5.780 5.590 5.609 181,605 -0.14(-2.48%)
Jul 06, 2020 5.675 5.794 5.647 5.752 180,921 +0.14(+2.55%)
Jul 02, 2020 5.742 5.823 5.599 5.609 170,649 -0.07(-1.17%)
Jul 01, 2020 5.952 5.971 5.633 5.675 270,306 -0.26(-4.33%)
Jun 30, 2020 6.056 6.123 5.913 5.932 277,329 -0.13(-2.20%)
Jun 29, 2020 5.818 6.157 5.742 6.066 339,251 +0.30(+5.29%)
Jun 26, 2020 5.571 5.809 5.428 5.761 2,109,651 +0.15(+2.72%)
Jun 25, 2020 5.456 5.618 5.399 5.609 399,766 +0.12(+2.26%)
Jun 24, 2020 5.694 5.802 5.437 5.485 493,147 -0.30(-5.11%)
Jun 23, 2020 5.675 5.990 5.647 5.780 632,804 +0.16(+2.88%)
Jun 22, 2020 5.675 5.785 5.475 5.618 714,739 -0.08(-1.34%)
Jun 19, 2020 5.885 5.932 5.642 5.694 720,719 -0.17(-2.92%)
Jun 18, 2020 5.885 5.952 5.794 5.866 431,523 -0.05(-0.81%)
Jun 17, 2020 6.171 6.171 5.861 5.913 459,775 -0.26(-4.17%)
Jun 16, 2020 6.361 6.428 6.094 6.171 181,193 -0.03(-0.54%)
Jun 15, 2020 6.094 6.218 5.980 6.204 271,019 -0.01(-0.15%)
Jun 12, 2020 6.266 6.370 6.075 6.213 246,155 +0.08(+1.32%)
Jun 11, 2020 6.294 6.466 5.990 6.132 468,412 -0.37(-5.71%)
Jun 10, 2020 6.590 6.609 6.380 6.504 180,183 -0.08(-1.16%)
Jun 09, 2020 6.532 6.609 6.413 6.580 189,224 -0.00(-0.07%)
Jun 08, 2020 6.866 6.866 6.475 6.585 352,294 -0.25(-3.69%)
Jun 05, 2020 6.647 6.918 6.542 6.837 306,329 +0.30(+4.66%)
Jun 04, 2020 6.399 6.590 6.342 6.532 228,073 +0.06(+0.88%)
Jun 03, 2020 6.361 6.532 6.275 6.475 214,300 +0.18(+2.87%)
Jun 02, 2020 6.285 6.551 6.218 6.294 318,881 +0.06(+0.92%)
Jun 01, 2020 6.466 6.513 6.218 6.237 367,956 -0.20(-3.03%)
May 29, 2020 6.542 6.542 6.351 6.432 237,544 -0.15(-2.24%)
May 28, 2020 6.761 6.789 6.523 6.580 170,462 -0.13(-1.92%)
May 27, 2020 6.656 6.775 6.513 6.709 192,819 +0.10(+1.51%)
May 26, 2020 6.713 6.723 6.573 6.609 185,863 +0.03(+0.43%)
May 22, 2020 6.599 6.675 6.542 6.580 181,781 -0.02(-0.29%)
May 21, 2020 6.599 6.694 6.599 6.599 240,018 -0.01(-0.22%)
May 20, 2020 6.351 6.704 6.225 6.613 301,387 +0.38(+6.03%)
May 19, 2020 6.151 6.380 6.094 6.237 313,344 +0.07(+1.08%)
May 18, 2020 6.199 6.437 6.132 6.171 283,112 +0.03(+0.46%)
May 15, 2020 5.875 6.194 5.847 6.142 248,466 +0.27(+4.54%)
May 14, 2020 5.990 6.028 5.771 5.875 344,489 -0.18(-2.99%)
May 13, 2020 6.351 6.418 6.018 6.056 256,137 -0.37(-5.78%)
May 12, 2020 6.570 6.609 6.399 6.428 333,992 -0.12(-1.89%)
May 11, 2020 6.666 6.770 6.545 6.551 297,884 -0.16(-2.34%)
May 08, 2020 6.466 6.770 6.437 6.709 224,837 +0.07(+1.08%)
May 07, 2020 6.637 6.717 6.456 6.637 337,388 -0.01(-0.14%)
May 06, 2020 6.628 6.694 6.456 6.647 210,447 +0.02(+0.29%)
May 05, 2020 6.580 6.799 6.570 6.628 311,169 +0.10(+1.46%)
May 04, 2020 6.456 6.604 6.370 6.532 224,135 -0.01(-0.15%)
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.