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

Immersion Corp (NQ: IMMR )

7.120 -0.090 (-1.25%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 25, 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 31, 2021 5.561 5.647 5.413 5.437 795,375 -0.13(-2.39%)
Dec 30, 2021 5.485 5.684 5.483 5.571 602,804 +0.05(+0.86%)
Dec 29, 2021 5.571 5.580 5.361 5.523 842,871 -0.07(-1.19%)
Dec 28, 2021 5.780 5.828 5.580 5.590 1,046,411 -0.17(-2.98%)
Dec 27, 2021 5.790 5.847 5.690 5.761 1,243,934 -0.05(-0.82%)
Dec 23, 2021 5.780 5.913 5.685 5.809 1,322,255 +0.08(+1.33%)
Dec 22, 2021 5.571 5.742 5.480 5.732 1,227,807 +0.15(+2.73%)
Dec 21, 2021 5.533 5.647 5.452 5.580 1,234,604 +0.09(+1.56%)
Dec 20, 2021 5.504 5.675 5.390 5.494 1,013,830 -0.12(-2.20%)
Dec 17, 2021 5.218 5.675 5.152 5.618 1,757,014 +0.30(+5.55%)
Dec 16, 2021 5.637 5.652 5.304 5.323 1,612,589 -0.26(-4.61%)
Dec 15, 2021 4.980 5.599 4.980 5.580 2,455,311 +0.59(+11.83%)
Dec 14, 2021 4.904 5.028 4.865 4.990 1,449,511 +0.02(+0.38%)
Dec 13, 2021 5.294 5.294 4.933 4.971 2,087,638 -0.27(-5.09%)
Dec 10, 2021 5.380 5.380 5.123 5.237 1,188,971 +0.02(+0.37%)
Dec 09, 2021 5.475 5.513 5.209 5.218 823,925 -0.27(-4.86%)
Dec 08, 2021 5.542 5.571 5.437 5.485 883,694 -0.03(-0.52%)
Dec 07, 2021 5.447 5.609 5.310 5.513 1,154,046 +0.14(+2.66%)
Dec 06, 2021 5.437 5.437 5.066 5.371 1,453,198 -0.07(-1.23%)
Dec 03, 2021 5.694 5.704 5.361 5.437 1,441,079 -0.21(-3.71%)
Dec 02, 2021 5.694 5.723 5.428 5.647 1,239,999 -0.07(-1.17%)
Dec 01, 2021 5.894 5.952 5.523 5.713 2,019,196 -0.01(-0.17%)
Nov 30, 2021 5.752 5.990 5.494 5.723 2,158,943 -0.02(-0.33%)
Nov 29, 2021 5.666 5.752 5.390 5.742 2,189,288 +0.31(+5.79%)
Nov 26, 2021 5.399 5.533 5.328 5.428 1,163,150 -0.17(-3.06%)
Nov 24, 2021 5.580 5.647 5.371 5.599 1,229,889 +0.10(+1.73%)
Nov 23, 2021 5.513 5.809 5.428 5.504 1,191,772 -0.07(-1.22%)
Nov 22, 2021 6.066 6.085 5.513 5.572 3,381,692 -0.29(-5.01%)
Nov 19, 2021 6.628 6.694 5.799 5.866 3,797,634 -0.80(-11.96%)
Nov 18, 2021 7.047 6.761 6.409 6.663 2,741,931 -0.27(-3.89%)
Nov 17, 2021 7.180 7.370 6.785 6.932 1,791,752 -0.06(-0.82%)
Nov 16, 2021 6.504 7.018 6.447 6.989 2,331,632 +0.41(+6.22%)
Nov 15, 2021 6.580 6.751 6.523 6.580 1,603,534 +0.14(+2.22%)
Nov 12, 2021 6.504 6.504 6.299 6.437 1,308,594 -0.01(-0.15%)
Nov 11, 2021 6.666 6.704 6.437 6.447 1,388,332 -0.20(-3.01%)
Nov 10, 2021 6.723 6.637 6.647 1,631,362 -0.08(-1.13%)
Nov 09, 2021 7.037 7.075 6.704 6.723 2,062,971 -0.22(-3.16%)
Nov 08, 2021 6.961 7.066 6.932 6.942 2,041,700 +0.14(+2.10%)
Nov 05, 2021 7.047 7.170 6.775 6.799 1,072,974 -0.11(-1.65%)
Nov 04, 2021 7.399 7.637 6.761 6.913 3,123,489 -2.21(-24.22%)
Nov 03, 2021 8.903 9.312 8.808 9.122 1,407,729 +0.14(+1.59%)
Nov 02, 2021 8.761 8.994 8.484 8.980 1,286,872 +0.25(+2.84%)
Nov 01, 2021 7.875 9.027 8.213 8.732 2,424,369 +1.12(+14.77%)
Oct 29, 2021 7.656 8.008 7.494 7.608 1,356,455 +0.01(+0.13%)
Oct 28, 2021 6.866 7.684 6.761 7.599 2,079,835 +0.79(+11.61%)
Oct 27, 2021 6.951 6.999 6.713 6.809 393,768 -0.16(-2.32%)
Oct 26, 2021 7.047 6.970 478,341 -0.02(-0.27%)
Oct 25, 2021 6.980 7.045 6.761 6.989 552,164 +0.31(+4.71%)
Oct 22, 2021 6.647 6.761 6.628 6.675 256,948 -0.02(-0.28%)
Oct 21, 2021 6.666 6.742 6.637 6.694 193,181 +0.01(+0.14%)
Oct 20, 2021 6.570 6.780 6.570 6.685 232,965 +0.10(+1.59%)
Oct 19, 2021 6.418 6.609 6.390 6.580 207,363 +0.19(+2.98%)
Oct 18, 2021 6.437 6.494 6.294 6.390 286,550 -0.06(-0.89%)
Oct 15, 2021 6.666 6.675 6.418 6.447 213,355 -0.15(-2.31%)
Oct 14, 2021 6.523 6.628 6.523 6.599 181,783 +0.11(+1.76%)
Oct 13, 2021 6.485 6.504 6.437 6.485 172,349 +0.03(+0.44%)
Oct 12, 2021 6.456 6.561 6.370 6.456 154,415 +0.00(+0.00%)
Oct 11, 2021 6.475 6.618 6.456 6.456 185,331 -0.03(-0.44%)
Oct 08, 2021 6.428 6.570 6.418 6.485 204,801 +0.11(+1.79%)
Oct 07, 2021 6.313 6.428 6.285 6.370 576,864 +0.08(+1.21%)
Oct 06, 2021 6.351 6.370 6.237 6.294 294,319 -0.16(-2.51%)
Oct 05, 2021 6.542 6.570 6.428 6.456 266,562 -0.06(-0.88%)
Oct 04, 2021 6.580 6.637 6.476 6.513 400,660 -0.11(-1.72%)
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.