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

Immersion Corp (NQ: IMMR )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2022 5.134 5.320 5.124 5.305 373,594 +0.14(+2.77%)
Mar 30, 2022 5.153 5.224 5.038 5.162 473,547 -0.01(-0.18%)
Mar 29, 2022 5.105 5.210 5.098 5.172 291,428 +0.10(+2.07%)
Mar 28, 2022 5.019 5.124 4.971 5.067 300,883 -0.01(-0.19%)
Mar 25, 2022 5.172 5.181 5.010 5.076 230,771 -0.10(-2.03%)
Mar 24, 2022 5.229 5.229 5.115 5.181 168,302 -0.02(-0.37%)
Mar 23, 2022 5.220 5.277 5.148 5.200 207,250 -0.07(-1.27%)
Mar 22, 2022 5.181 5.305 5.163 5.267 203,003 +0.13(+2.60%)
Mar 21, 2022 5.277 5.315 5.105 5.134 258,298 -0.16(-3.06%)
Mar 18, 2022 5.019 5.296 5.019 5.296 545,592 +0.26(+5.11%)
Mar 17, 2022 5.000 5.057 4.933 5.038 409,038 +0.03(+0.57%)
Mar 16, 2022 4.895 5.038 4.895 5.010 256,072 +0.15(+3.14%)
Mar 15, 2022 4.628 4.890 4.628 4.857 344,215 +0.22(+4.73%)
Mar 14, 2022 4.857 4.857 4.628 4.637 521,827 -0.23(-4.71%)
Mar 11, 2022 5.010 5.019 4.866 4.866 444,084 -0.10(-1.92%)
Mar 10, 2022 4.914 4.990 4.876 4.962 199,131 -0.05(-0.95%)
Mar 09, 2022 4.981 5.086 4.981 5.010 379,427 +0.08(+1.55%)
Mar 08, 2022 4.866 5.057 4.866 4.933 430,942 +0.06(+1.17%)
Mar 07, 2022 5.029 5.115 4.828 4.876 443,524 -0.19(-3.77%)
Mar 04, 2022 5.067 5.191 5.000 5.067 389,497 -0.05(-0.93%)
Mar 03, 2022 5.143 5.162 5.010 5.115 347,917 +0.02(+0.37%)
Mar 02, 2022 5.057 5.181 5.033 5.095 455,836 +0.03(+0.57%)
Mar 01, 2022 5.057 5.134 4.981 5.067 309,981 -0.01(-0.19%)
Feb 28, 2022 4.771 5.095 4.761 5.076 623,376 +0.22(+4.52%)
Feb 25, 2022 4.590 5.048 4.828 4.857 654,733 +0.25(+5.38%)
Feb 24, 2022 4.294 4.618 4.256 4.609 714,963 +0.13(+2.99%)
Feb 23, 2022 4.618 4.652 4.437 4.475 569,775 -0.02(-0.42%)
Feb 22, 2022 4.532 4.561 4.389 4.494 430,682 -0.07(-1.46%)
Feb 18, 2022 4.561 0 -0.07(-1.44%)
Feb 17, 2022 4.704 4.714 4.609 4.628 257,017 -0.11(-2.41%)
Feb 16, 2022 4.809 4.809 4.714 4.742 291,158 -0.10(-1.97%)
Feb 15, 2022 4.628 4.847 4.628 4.838 257,911 +0.26(+5.62%)
Feb 14, 2022 4.571 4.676 4.509 4.580 418,642 -0.03(-0.62%)
Feb 11, 2022 4.771 4.838 4.571 4.609 471,138 -0.11(-2.42%)
Feb 10, 2022 4.752 4.933 4.714 4.723 320,757 -0.19(-3.88%)
Feb 09, 2022 4.828 4.924 4.804 4.914 265,736 +0.13(+2.79%)
Feb 08, 2022 4.790 4.838 4.723 4.781 222,417 +0.00(+0.00%)
Feb 07, 2022 4.828 4.866 4.742 4.781 268,272 -0.04(-0.79%)
Feb 04, 2022 4.714 4.828 4.666 4.819 293,497 +0.11(+2.43%)
Feb 03, 2022 4.771 4.704 4.704 260,951 -0.14(-2.95%)
Feb 02, 2022 5.019 5.019 4.781 4.847 350,110 -0.17(-3.42%)
Feb 01, 2022 4.962 5.063 4.857 5.019 475,874 +0.09(+1.74%)
Jan 31, 2022 4.657 4.943 4.933 538,817 +0.27(+5.73%)
Jan 28, 2022 4.561 4.676 4.475 4.666 399,184 +0.10(+2.30%)
Jan 27, 2022 4.771 4.809 4.532 4.561 713,828 -0.17(-3.63%)
Jan 26, 2022 4.981 5.038 4.714 4.733 579,629 -0.09(-1.78%)
Jan 25, 2022 4.781 4.905 4.695 4.819 477,470 -0.06(-1.17%)
Jan 24, 2022 4.666 4.876 4.532 4.876 1,125,056 +0.00(+0.00%)
Jan 21, 2022 4.914 5.229 4.866 4.876 1,307,878 -0.10(-2.11%)
Jan 20, 2022 4.962 5.081 4.900 4.981 811,988 +0.06(+1.16%)
Jan 19, 2022 5.010 5.038 4.895 4.924 750,885 -0.03(-0.58%)
Jan 18, 2022 5.010 5.143 4.943 4.952 898,813 -0.13(-2.63%)
Jan 14, 2022 5.086 0 +0.08(+1.52%)
Jan 13, 2022 5.134 5.181 5.000 5.010 446,759 -0.09(-1.69%)
Jan 12, 2022 5.248 5.286 5.076 5.095 438,656 -0.08(-1.48%)
Jan 11, 2022 5.029 5.229 5.019 5.172 608,740 +0.15(+3.04%)
Jan 10, 2022 4.971 5.076 4.895 5.019 673,235 -0.07(-1.31%)
Jan 07, 2022 5.067 5.210 5.018 5.086 564,527 +0.00(+0.00%)
Jan 06, 2022 5.153 5.267 4.976 5.086 753,767 -0.07(-1.30%)
Jan 05, 2022 5.439 5.449 5.105 5.153 990,149 -0.23(-4.26%)
Jan 04, 2022 5.611 5.649 5.231 5.382 1,080,778 -0.22(-3.92%)
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.