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

Immersion Corp (NQ: IMMR )

8.145 +0.635 (+8.46%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 9, 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 (%)
Jun 30, 2023 6.884 6.976 6.826 6.884 508,040 +0.03(+0.43%)
Jun 29, 2023 6.777 6.903 6.757 6.855 271,523 +0.07(+1.00%)
Jun 28, 2023 6.728 6.787 6.602 6.787 382,469 +0.04(+0.58%)
Jun 27, 2023 6.582 6.796 6.553 6.748 599,544 +0.17(+2.51%)
Jun 26, 2023 6.582 6.830 6.505 6.582 1,017,023 +0.11(+1.65%)
Jun 23, 2023 6.903 6.991 6.252 6.475 5,137,095 -0.45(-6.46%)
Jun 22, 2023 6.913 6.966 6.826 6.923 511,824 -0.01(-0.14%)
Jun 21, 2023 6.913 7.059 6.908 6.932 409,748 -0.02(-0.28%)
Jun 20, 2023 7.039 7.107 6.869 6.952 538,481 -0.12(-1.65%)
Jun 16, 2023 7.351 7.364 6.942 7.069 1,229,109 -0.28(-3.84%)
Jun 15, 2023 7.253 7.394 7.239 7.351 442,401 +0.04(+0.53%)
Jun 14, 2023 7.516 7.521 7.263 7.312 383,464 -0.23(-3.09%)
Jun 13, 2023 7.701 7.759 7.530 7.545 653,054 -0.14(-1.77%)
Jun 12, 2023 7.633 7.778 7.579 7.681 488,560 +0.05(+0.64%)
Jun 09, 2023 7.671 7.793 7.598 7.633 406,802 -0.04(-0.51%)
Jun 08, 2023 7.652 7.885 7.487 7.671 416,656 +0.06(+0.77%)
Jun 07, 2023 7.681 7.730 7.443 7.613 560,637 -0.02(-0.25%)
Jun 06, 2023 7.214 8.235 7.137 7.633 5,212,558 +0.42(+5.80%)
Jun 05, 2023 7.146 7.360 7.146 7.214 407,342 +0.02(+0.27%)
Jun 02, 2023 7.282 7.282 7.112 7.195 326,549 +0.03(+0.41%)
Jun 01, 2023 6.952 7.276 6.889 7.166 616,379 +0.28(+4.10%)
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%)
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.