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

Immersion Corp (NQ: IMMR )

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2021 8.656 9.199 8.656 9.122 1,092,736 +0.19(+2.13%)
Mar 30, 2021 8.723 9.046 8.608 8.932 442,269 +0.15(+1.74%)
Mar 29, 2021 9.046 9.142 8.770 8.780 862,708 -0.30(-3.25%)
Mar 26, 2021 9.332 9.384 8.570 9.075 2,625,065 -0.19(-2.06%)
Mar 25, 2021 8.913 9.370 8.856 9.265 721,300 +0.18(+1.99%)
Mar 24, 2021 9.665 9.770 9.046 9.084 619,861 -0.46(-4.79%)
Mar 23, 2021 10.15 10.18 9.465 9.541 577,477 -0.63(-6.18%)
Mar 22, 2021 9.856 10.33 9.808 10.17 895,492 +0.60(+6.27%)
Mar 19, 2021 9.703 9.865 9.437 9.570 830,670 -0.06(-0.59%)
Mar 18, 2021 9.970 10.11 9.532 9.627 752,924 -0.50(-4.98%)
Mar 17, 2021 9.646 10.26 9.618 10.13 900,061 -0.03(-0.28%)
Mar 16, 2021 10.48 10.62 9.960 10.16 762,792 -0.19(-1.84%)
Mar 15, 2021 10.55 10.55 10.09 10.35 1,129,701 -0.21(-1.98%)
Mar 12, 2021 10.16 11.12 10.03 10.56 3,848,493 -0.04(-0.36%)
Mar 11, 2021 10.12 10.93 9.960 10.60 1,437,956 +0.64(+6.41%)
Mar 10, 2021 9.875 10.25 9.646 9.960 1,252,356 +0.13(+1.36%)
Mar 09, 2021 9.522 10.06 9.256 9.827 1,390,511 +0.65(+7.05%)
Mar 08, 2021 9.427 10.07 9.103 9.180 1,637,289 -0.01(-0.10%)
Mar 05, 2021 9.142 9.599 8.237 9.189 2,318,631 +0.00(+0.00%)
Mar 04, 2021 9.913 9.913 8.761 9.189 1,608,194 -0.31(-3.31%)
Mar 03, 2021 9.951 10.04 9.427 9.503 1,013,504 -0.30(-3.01%)
Mar 02, 2021 10.08 10.15 9.770 9.799 777,643 -0.27(-2.65%)
Mar 01, 2021 9.894 10.37 9.856 10.07 1,064,772 +0.63(+6.66%)
Feb 26, 2021 9.608 9.799 9.380 9.437 1,675,097 -0.17(-1.78%)
Feb 25, 2021 10.56 10.60 9.608 9.608 1,524,665 -0.86(-8.19%)
Feb 24, 2021 10.40 10.64 10.25 10.47 1,519,655 +0.19(+1.85%)
Feb 23, 2021 10.33 10.71 9.913 10.27 2,061,570 -0.72(-6.58%)
Feb 22, 2021 11.57 11.62 10.98 11.00 1,992,225 -0.53(-4.62%)
Feb 19, 2021 12.47 12.53 11.53 11.53 1,983,947 -0.50(-4.19%)
Feb 18, 2021 12.96 13.23 12.02 12.04 1,668,077 -1.35(-10.10%)
Feb 17, 2021 13.25 13.76 13.01 13.39 846,612 +0.11(+0.86%)
Feb 16, 2021 14.44 14.49 13.23 13.27 1,120,402 -0.93(-6.57%)
Feb 12, 2021 14.59 14.75 14.08 14.21 816,808 -0.22(-1.52%)
Feb 11, 2021 14.64 15.06 13.95 14.43 714,484 +0.11(+0.80%)
Feb 10, 2021 15.23 15.85 14.06 14.31 1,173,530 -0.84(-5.53%)
Feb 09, 2021 14.91 15.19 14.52 15.15 747,294 +0.20(+1.34%)
Feb 08, 2021 13.82 15.03 13.72 14.95 1,042,171 +1.39(+10.25%)
Feb 05, 2021 13.52 13.70 13.04 13.56 990,188 +0.01(+0.07%)
Feb 04, 2021 14.17 14.24 13.02 13.55 1,359,235 +0.25(+1.86%)
Feb 03, 2021 12.93 13.71 12.90 13.30 963,807 +0.87(+6.97%)
Feb 02, 2021 12.61 12.91 12.28 12.44 1,036,190 -0.04(-0.31%)
Feb 01, 2021 12.24 12.83 11.81 12.47 844,799 +0.43(+3.56%)
Jan 29, 2021 12.57 13.17 12.04 12.05 849,153 -0.47(-3.73%)
Jan 28, 2021 13.60 13.64 12.10 12.51 1,254,646 -1.20(-8.75%)
Jan 27, 2021 13.69 14.35 13.14 13.71 1,255,396 -0.47(-3.29%)
Jan 26, 2021 14.27 14.51 13.79 14.18 1,106,768 +0.23(+1.64%)
Jan 25, 2021 13.14 14.71 13.00 13.95 1,859,023 +1.09(+8.44%)
Jan 22, 2021 12.62 12.92 12.48 12.86 482,439 +0.05(+0.37%)
Jan 21, 2021 12.71 13.06 12.28 12.82 631,347 +0.12(+0.98%)
Jan 20, 2021 11.81 12.81 11.63 12.69 1,153,875 +0.90(+7.59%)
Jan 19, 2021 12.19 12.24 11.31 11.80 1,042,585 -0.27(-2.21%)
Jan 15, 2021 11.71 12.60 11.38 12.06 2,111,646 +0.21(+1.77%)
Jan 14, 2021 11.54 12.19 11.16 11.86 1,314,346 +0.29(+2.47%)
Jan 13, 2021 11.55 11.86 11.43 11.57 601,658 -0.01(-0.08%)
Jan 12, 2021 11.52 11.66 10.90 11.58 874,762 +0.12(+1.08%)
Jan 11, 2021 11.33 11.91 11.17 11.46 685,717 -0.18(-1.55%)
Jan 08, 2021 11.69 12.09 11.24 11.64 1,184,046 +0.13(+1.16%)
Jan 07, 2021 11.00 12.08 10.90 11.50 2,048,561 +1.00(+9.52%)
Jan 06, 2021 10.45 10.95 10.02 10.50 2,223,189 +0.04(+0.36%)
Jan 05, 2021 10.09 10.63 9.951 10.47 1,095,492 +0.23(+2.23%)
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.