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

Immersion Corp (NQ: IMMR )

7.190 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 6.816 6.913 6.806 6.884 289,623 +0.09(+1.29%)
May 30, 2023 7.010 7.030 6.728 6.796 322,166 -0.18(-2.51%)
May 26, 2023 6.913 7.020 6.913 6.971 254,552 +0.06(+0.84%)
May 25, 2023 6.903 6.962 6.777 6.913 332,660 +0.01(+0.14%)
May 24, 2023 6.835 6.923 6.757 6.903 263,536 -0.04(-0.56%)
May 23, 2023 6.942 7.127 6.913 6.942 305,098 -0.01(-0.14%)
May 22, 2023 6.913 7.010 6.826 6.952 271,827 +0.04(+0.56%)
May 19, 2023 6.894 6.986 6.872 6.913 234,921 +0.05(+0.71%)
May 18, 2023 6.952 7.015 6.835 6.864 314,072 -0.10(-1.40%)
May 17, 2023 6.894 7.054 6.811 6.962 285,208 +0.10(+1.42%)
May 16, 2023 6.884 6.913 6.675 6.864 388,395 -0.06(-0.84%)
May 15, 2023 6.670 7.025 6.670 6.923 486,615 +0.23(+3.41%)
May 12, 2023 6.544 6.754 6.544 6.694 426,170 +0.17(+2.61%)
May 11, 2023 6.787 6.864 6.281 6.524 861,050 -0.26(-3.87%)
May 10, 2023 6.942 7.137 6.709 6.787 411,574 -0.20(-2.92%)
May 09, 2023 6.816 7.078 6.719 6.991 681,693 +0.17(+2.42%)
May 08, 2023 6.942 6.972 6.631 6.826 511,220 -0.08(-1.13%)
May 05, 2023 6.748 6.932 6.718 6.903 343,505 +0.21(+3.20%)
May 04, 2023 6.631 6.733 6.524 6.689 330,072 -0.01(-0.15%)
May 03, 2023 6.767 6.806 6.616 6.699 379,499 -0.09(-1.29%)
May 02, 2023 6.582 6.826 6.548 6.787 641,278 +0.20(+3.10%)
May 01, 2023 6.388 6.777 6.378 6.582 503,658 +0.18(+2.73%)
Apr 28, 2023 6.592 6.621 6.378 6.407 450,447 -0.12(-1.79%)
Apr 27, 2023 6.660 6.696 6.466 6.524 406,553 -0.03(-0.45%)
Apr 26, 2023 6.777 6.777 6.544 6.553 390,483 -0.17(-2.46%)
Apr 25, 2023 6.932 6.962 6.704 6.719 688,686 -0.30(-4.29%)
Apr 24, 2023 7.117 7.205 6.932 7.020 512,377 -0.13(-1.77%)
Apr 21, 2023 7.399 7.399 6.981 7.146 756,349 -0.24(-3.29%)
Apr 20, 2023 7.506 7.509 7.341 7.389 305,051 -0.18(-2.31%)
Apr 19, 2023 7.808 7.808 7.555 7.564 387,574 -0.33(-4.19%)
Apr 18, 2023 8.158 8.187 7.866 7.895 347,404 -0.23(-2.87%)
Apr 17, 2023 8.313 8.362 7.983 8.128 399,731 -0.17(-1.99%)
Apr 14, 2023 8.255 8.325 8.177 8.294 300,551 +0.00(+0.00%)
Apr 13, 2023 8.167 8.333 8.148 8.294 273,870 +0.14(+1.67%)
Apr 12, 2023 8.294 8.302 8.128 8.158 210,057 -0.07(-0.83%)
Apr 11, 2023 8.226 8.381 8.216 8.226 336,848 -0.03(-0.35%)
Apr 10, 2023 8.090 8.289 8.032 8.255 264,962 +0.14(+1.67%)
Apr 06, 2023 7.945 8.197 7.857 8.119 290,410 +0.13(+1.58%)
Apr 05, 2023 8.216 8.226 7.896 7.993 348,655 -0.26(-3.17%)
Apr 04, 2023 8.478 8.565 8.216 8.255 568,926 -0.21(-2.52%)
Apr 03, 2023 8.574 8.758 8.187 8.468 814,889 -0.19(-2.24%)
Mar 31, 2023 8.080 8.962 8.080 8.662 2,339,242 +0.61(+7.58%)
Mar 30, 2023 7.954 8.158 7.945 8.051 391,366 +0.16(+1.96%)
Mar 29, 2023 7.906 7.954 7.828 7.896 386,231 +0.07(+0.87%)
Mar 28, 2023 7.993 7.993 7.741 7.828 322,677 -0.12(-1.46%)
Mar 27, 2023 7.857 8.008 7.809 7.945 325,337 +0.13(+1.61%)
Mar 24, 2023 7.741 7.911 7.741 7.819 337,586 -0.01(-0.12%)
Mar 23, 2023 7.751 8.059 7.751 7.828 454,590 +0.15(+1.89%)
Mar 22, 2023 7.857 7.930 7.664 7.683 270,625 -0.16(-1.98%)
Mar 21, 2023 7.664 7.838 7.635 7.838 347,813 +0.26(+3.45%)
Mar 20, 2023 7.654 7.770 7.533 7.576 771,975 -0.05(-0.64%)
Mar 17, 2023 8.003 8.003 7.533 7.625 473,504 -0.38(-4.72%)
Mar 16, 2023 7.431 8.017 7.397 8.003 586,913 +0.46(+6.03%)
Mar 15, 2023 7.606 7.702 7.412 7.547 368,730 -0.16(-2.14%)
Mar 14, 2023 7.402 7.731 7.392 7.712 543,927 +0.40(+5.43%)
Mar 13, 2023 7.286 7.349 7.160 7.315 467,407 -0.09(-1.18%)
Mar 10, 2023 7.441 7.552 7.276 7.402 451,537 -0.10(-1.29%)
Mar 09, 2023 7.557 7.838 7.480 7.499 513,415 -0.09(-1.15%)
Mar 08, 2023 7.480 7.639 7.266 7.586 565,056 +0.22(+3.03%)
Mar 07, 2023 7.383 7.431 7.286 7.363 258,193 -0.07(-0.91%)
Mar 06, 2023 7.460 7.480 7.276 7.431 439,245 -0.04(-0.52%)
Mar 03, 2023 7.431 7.494 7.392 7.470 313,866 +0.09(+1.18%)
Mar 02, 2023 7.383 7.431 7.281 7.383 208,477 -0.02(-0.26%)
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.