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 (%)
Sep 20, 2024 8.790 8.905 8.530 8.660 1,202,587 -0.23(-2.59%)
Sep 19, 2024 8.960 9.070 8.815 8.890 690,620 +0.11(+1.25%)
Sep 18, 2024 8.850 9.110 8.750 8.780 596,235 -0.09(-1.01%)
Sep 17, 2024 8.930 9.040 8.840 8.870 593,846 +0.02(+0.23%)
Sep 16, 2024 9.250 9.250 8.610 8.850 983,007 -0.43(-4.63%)
Sep 13, 2024 8.990 9.330 8.990 9.280 726,612 +0.34(+3.80%)
Sep 12, 2024 8.700 9.020 8.700 8.940 705,098 +0.24(+2.76%)
Sep 11, 2024 8.820 8.900 8.590 8.700 783,318 -0.14(-1.58%)
Sep 10, 2024 8.940 9.000 8.690 8.840 861,079 -0.13(-1.45%)
Sep 09, 2024 8.740 9.050 8.660 8.970 891,867 +0.29(+3.34%)
Sep 06, 2024 8.650 8.750 8.430 8.680 1,104,283 -0.06(-0.69%)
Sep 05, 2024 8.830 9.015 8.720 8.740 1,295,228 -0.13(-1.47%)
Sep 04, 2024 8.650 9.040 8.410 8.870 1,661,026 +0.15(+1.72%)
Sep 03, 2024 9.280 9.280 8.665 8.720 1,758,758 -0.68(-7.23%)
Aug 30, 2024 9.260 9.425 9.160 9.400 1,541,909 +0.71(+8.17%)
Aug 29, 2024 8.620 8.895 8.510 8.690 1,236,554 +0.08(+0.93%)
Aug 28, 2024 8.780 8.820 8.525 8.610 1,411,382 -0.24(-2.71%)
Aug 27, 2024 9.090 9.120 8.640 8.850 2,253,909 -0.34(-3.70%)
Aug 26, 2024 9.520 9.520 9.090 9.190 1,927,780 -0.33(-3.47%)
Aug 23, 2024 9.380 9.565 9.050 9.520 1,415,522 +0.16(+1.71%)
Aug 22, 2024 9.900 9.970 9.295 9.360 1,935,849 -0.54(-5.45%)
Aug 21, 2024 11.38 11.38 9.800 9.900 3,526,535 -0.03(-0.30%)
Aug 20, 2024 10.81 10.81 9.528 9.930 1,394,813 -0.66(-6.23%)
Aug 19, 2024 10.67 10.71 10.33 10.59 851,649 -0.13(-1.21%)
Aug 16, 2024 10.35 10.76 10.35 10.72 852,806 +0.26(+2.49%)
Aug 15, 2024 10.39 10.52 10.26 10.46 563,440 +0.29(+2.85%)
Aug 14, 2024 10.55 10.55 10.06 10.17 695,212 -0.32(-3.05%)
Aug 13, 2024 10.32 10.62 10.22 10.49 700,476 +0.30(+2.94%)
Aug 12, 2024 10.53 10.57 9.890 10.19 811,259 -0.38(-3.60%)
Aug 09, 2024 10.55 10.76 10.42 10.57 632,405 +0.07(+0.67%)
Aug 08, 2024 10.00 10.58 10.00 10.50 781,435 +0.52(+5.21%)
Aug 07, 2024 10.31 10.36 9.940 9.980 969,028 -0.25(-2.44%)
Aug 06, 2024 10.90 10.91 10.21 10.23 940,991 -0.59(-5.45%)
Aug 05, 2024 10.10 10.87 9.760 10.82 1,294,737 -0.32(-2.87%)
Aug 02, 2024 11.63 11.67 10.94 11.14 1,180,205 -0.93(-7.71%)
Aug 01, 2024 12.81 12.89 11.91 12.07 864,999 -0.70(-5.48%)
Jul 31, 2024 12.59 13.00 12.46 12.77 534,435 +0.40(+3.23%)
Jul 30, 2024 12.67 12.76 12.12 12.37 970,447 -0.40(-3.13%)
Jul 29, 2024 13.69 13.94 12.76 12.77 894,821 -0.74(-5.48%)
Jul 26, 2024 13.33 13.62 13.13 13.51 696,167 +0.41(+3.13%)
Jul 25, 2024 13.26 13.37 12.64 13.10 1,417,184 -0.21(-1.58%)
Jul 24, 2024 13.20 13.57 13.07 13.31 813,038 +0.04(+0.30%)
Jul 23, 2024 13.00 13.59 12.82 13.27 1,325,918 +0.45(+3.51%)
Jul 22, 2024 12.58 12.93 12.35 12.82 1,436,945 +0.68(+5.60%)
Jul 19, 2024 12.16 12.22 11.58 12.14 1,094,278 -0.09(-0.74%)
Jul 18, 2024 12.80 12.88 12.07 12.23 880,672 -0.04(-0.33%)
Jul 17, 2024 13.28 13.31 12.04 12.27 1,509,491 +0.09(+0.74%)
Jul 16, 2024 12.27 12.32 11.71 12.18 1,091,803 +0.64(+5.55%)
Jul 15, 2024 10.78 11.60 10.78 11.54 1,143,417 +0.82(+7.65%)
Jul 12, 2024 10.82 10.93 10.55 10.72 882,360 +0.11(+1.04%)
Jul 11, 2024 10.38 10.65 10.31 10.61 718,602 +0.35(+3.41%)
Jul 10, 2024 10.00 10.27 10.00 10.26 421,926 +0.30(+3.01%)
Jul 09, 2024 10.00 10.04 9.750 9.960 499,487 -0.04(-0.40%)
Jul 08, 2024 9.700 10.22 9.700 10.00 829,617 +0.35(+3.57%)
Jul 05, 2024 9.466 9.680 9.376 9.655 495,501 +0.19(+2.00%)
Jul 03, 2024 9.516 9.585 9.436 9.466 256,380 -0.03(-0.31%)
Jul 02, 2024 9.346 9.735 9.346 9.496 501,848 +0.08(+0.85%)
Jul 01, 2024 9.406 9.466 9.237 9.416 569,525 +0.05(+0.53%)
Jun 28, 2024 9.456 9.496 9.277 9.366 809,459 -0.10(-1.05%)
Jun 27, 2024 9.555 9.685 9.406 9.466 534,009 -0.07(-0.73%)
Jun 26, 2024 9.715 9.715 9.496 9.536 574,451 -0.21(-2.14%)
Jun 25, 2024 9.834 9.904 9.595 9.745 562,652 -0.08(-0.81%)
Jun 24, 2024 10.27 10.29 9.804 9.824 770,612 -0.41(-3.99%)
Jun 21, 2024 10.17 10.32 10.13 10.23 622,125 +0.03(+0.29%)
Jun 20, 2024 10.65 10.68 9.954 10.20 749,759 -0.42(-3.94%)
Jun 18, 2024 10.87 10.99 10.62 10.62 706,141 -0.18(-1.66%)
Jun 17, 2024 10.56 10.82 10.36 10.80 604,662 +0.22(+2.07%)
Jun 14, 2024 10.60 10.87 10.47 10.58 773,881 -0.05(-0.47%)
Jun 13, 2024 10.65 10.76 10.32 10.63 770,229 +0.07(+0.66%)
Jun 12, 2024 10.25 10.82 10.19 10.56 839,963 +0.39(+3.82%)
Jun 11, 2024 9.824 10.20 9.755 10.17 691,307 +0.35(+3.55%)
Jun 10, 2024 9.715 9.914 9.575 9.824 640,722 +0.14(+1.44%)
Jun 07, 2024 10.11 10.11 9.665 9.685 621,018 -0.50(-4.89%)
Jun 06, 2024 9.924 10.21 9.884 10.18 508,595 +0.21(+2.10%)
Jun 05, 2024 9.784 9.974 9.625 9.974 511,608 +0.18(+1.83%)
Jun 04, 2024 9.834 9.844 9.575 9.794 615,688 -0.05(-0.51%)
Jun 03, 2024 10.01 10.22 9.844 9.844 566,473 -0.10(-1.00%)
May 31, 2024 9.974 10.07 9.794 9.944 368,928 -0.03(-0.30%)
May 30, 2024 9.944 10.06 9.869 9.974 450,547 +0.09(+0.91%)
May 29, 2024 9.884 10.01 9.796 9.884 466,792 -0.03(-0.30%)
May 28, 2024 9.745 10.12 9.732 9.914 699,584 +0.22(+2.26%)
May 24, 2024 9.755 9.755 9.546 9.695 385,991 -0.01(-0.10%)
May 23, 2024 9.864 9.879 9.587 9.705 498,173 -0.06(-0.61%)
May 22, 2024 9.794 9.919 9.615 9.764 663,264 +0.12(+1.24%)
May 21, 2024 9.386 9.730 9.267 9.645 753,521 +0.28(+2.98%)
May 20, 2024 9.356 9.531 9.297 9.366 781,017 +0.07(+0.75%)
May 17, 2024 9.317 9.386 9.127 9.297 643,098 +0.00(+0.00%)
May 16, 2024 9.267 9.396 9.187 9.297 679,078 +0.00(+0.00%)
May 15, 2024 8.869 9.317 8.849 9.297 982,338 +0.51(+5.78%)
May 14, 2024 8.441 8.908 8.441 8.789 810,910 +0.43(+5.12%)
May 13, 2024 8.341 8.500 8.252 8.361 920,065 +0.10(+1.20%)
May 10, 2024 8.062 8.326 7.973 8.261 732,252 +0.22(+2.72%)
May 09, 2024 7.585 8.182 7.475 8.043 1,121,939 +0.57(+7.59%)
May 08, 2024 7.286 7.495 7.236 7.475 296,017 +0.14(+1.90%)
May 07, 2024 7.296 7.475 7.276 7.336 316,970 +0.04(+0.55%)
May 06, 2024 7.376 7.376 7.221 7.296 323,863 +0.11(+1.52%)
May 03, 2024 7.246 7.261 7.137 7.187 238,283 -0.04(-0.55%)
May 02, 2024 7.216 7.286 7.187 7.226 264,765 +0.08(+1.11%)
May 01, 2024 7.216 7.281 7.137 7.147 300,932 -0.09(-1.24%)
Apr 30, 2024 7.177 7.276 7.027 7.236 719,848 +0.02(+0.28%)
Apr 29, 2024 7.137 7.226 7.107 7.216 373,588 +0.06(+0.83%)
Apr 26, 2024 7.107 7.187 7.077 7.157 249,095 +0.06(+0.84%)
Apr 25, 2024 7.137 7.157 7.037 7.097 217,706 -0.08(-1.11%)
Apr 24, 2024 7.157 7.206 7.052 7.177 240,636 +0.04(+0.56%)
Apr 23, 2024 7.177 7.256 7.127 7.137 367,703 -0.06(-0.83%)
Apr 22, 2024 7.137 7.276 7.127 7.196 276,077 +0.06(+0.84%)
Apr 19, 2024 7.047 7.177 7.029 7.137 290,488 +0.07(+0.99%)
Apr 18, 2024 7.067 7.157 7.037 7.067 287,482 +0.01(+0.14%)
Apr 17, 2024 7.266 7.346 7.027 7.057 404,514 -0.17(-2.34%)
Apr 16, 2024 7.107 7.256 7.056 7.226 378,051 +0.12(+1.68%)
Apr 15, 2024 7.187 7.246 7.082 7.107 310,224 -0.06(-0.83%)
Apr 12, 2024 7.266 7.266 7.092 7.167 324,012 -0.11(-1.50%)
Apr 11, 2024 7.296 7.296 7.216 7.276 209,968 +0.01(+0.21%)
Apr 10, 2024 7.291 7.342 7.212 7.261 269,338 -0.08(-1.08%)
Apr 09, 2024 7.311 7.380 7.256 7.340 271,339 +0.05(+0.68%)
Apr 08, 2024 7.241 7.321 7.202 7.291 209,732 +0.05(+0.68%)
Apr 05, 2024 7.281 7.301 7.204 7.241 254,887 -0.06(-0.81%)
Apr 04, 2024 7.222 7.474 7.202 7.301 471,745 +0.15(+2.07%)
Apr 03, 2024 7.192 7.207 7.063 7.152 340,606 -0.04(-0.55%)
Apr 02, 2024 7.360 7.360 7.182 7.192 421,591 -0.26(-3.45%)
Apr 01, 2024 7.469 7.598 7.350 7.449 543,897 +0.05(+0.67%)
Mar 28, 2024 7.439 7.337 7.330 7.400 322,701 -0.04(-0.53%)
Mar 27, 2024 7.518 7.584 7.350 7.439 310,055 -0.06(-0.79%)
Mar 26, 2024 7.647 7.726 7.489 7.499 334,489 -0.13(-1.69%)
Mar 25, 2024 7.687 7.845 7.607 7.627 385,297 -0.08(-1.03%)
Mar 22, 2024 7.696 7.835 7.622 7.706 469,370 +0.02(+0.26%)
Mar 21, 2024 7.518 7.731 7.489 7.687 636,554 +0.25(+3.32%)
Mar 20, 2024 7.429 7.489 7.202 7.439 757,481 +0.00(+0.00%)
Mar 19, 2024 7.657 7.657 7.321 7.439 689,711 -0.23(-2.97%)
Mar 18, 2024 8.260 8.298 7.627 7.667 1,014,256 -0.61(-7.41%)
Mar 15, 2024 8.260 8.468 8.137 8.280 976,248 +0.04(+0.48%)
Mar 14, 2024 8.112 8.527 7.811 8.241 1,666,433 +0.16(+1.96%)
Mar 13, 2024 7.617 8.191 7.588 8.082 2,320,434 +0.47(+6.24%)
Mar 12, 2024 7.340 7.642 7.330 7.607 1,166,223 +0.27(+3.64%)
Mar 11, 2024 7.103 7.469 7.103 7.340 692,155 +0.27(+3.78%)
Mar 08, 2024 7.034 7.515 6.999 7.073 1,759,249 +0.49(+7.52%)
Mar 07, 2024 6.549 6.588 6.470 6.579 567,099 +0.01(+0.15%)
Mar 06, 2024 6.569 6.623 6.488 6.569 281,497 +0.06(+0.91%)
Mar 05, 2024 6.638 6.668 6.485 6.509 591,084 -0.17(-2.52%)
Mar 04, 2024 6.826 6.875 6.663 6.677 295,594 -0.08(-1.17%)
Mar 01, 2024 6.687 6.816 6.648 6.757 300,598 +0.08(+1.19%)
Feb 29, 2024 6.727 6.771 6.608 6.677 460,912 +0.02(+0.30%)
Feb 28, 2024 6.648 6.747 6.643 6.658 322,725 -0.05(-0.74%)
Feb 27, 2024 6.757 6.816 6.618 6.707 401,317 -0.03(-0.44%)
Feb 26, 2024 6.737 6.890 6.727 6.737 358,856 -0.02(-0.29%)
Feb 23, 2024 6.776 6.776 6.653 6.757 502,986 +0.06(+0.89%)
Feb 22, 2024 6.890 6.890 6.682 6.697 478,402 -0.11(-1.60%)
Feb 21, 2024 6.786 6.826 6.676 6.806 476,027 +0.00(+0.00%)
Feb 20, 2024 6.925 6.994 6.781 6.806 642,130 -0.09(-1.29%)
Feb 16, 2024 6.707 7.014 6.618 6.895 781,679 +0.23(+3.41%)
Feb 15, 2024 6.915 7.014 6.613 6.668 1,103,526 -0.22(-3.16%)
Feb 14, 2024 7.231 7.231 6.618 6.885 2,731,402 -1.00(-12.67%)
Feb 13, 2024 8.122 8.270 7.785 7.884 1,069,556 -0.24(-2.92%)
Feb 12, 2024 7.340 8.419 7.330 8.122 3,138,620 +1.15(+16.45%)
Feb 09, 2024 6.865 6.974 6.836 6.974 212,795 +0.11(+1.59%)
Feb 08, 2024 6.687 6.865 6.687 6.865 198,321 +0.17(+2.51%)
Feb 07, 2024 6.796 6.812 6.682 6.697 170,148 -0.08(-1.17%)
Feb 06, 2024 6.786 6.806 6.712 6.776 140,538 -0.03(-0.44%)
Feb 05, 2024 6.846 6.875 6.737 6.806 214,817 -0.05(-0.72%)
Feb 02, 2024 6.875 6.885 6.786 6.856 196,424 -0.07(-1.00%)
Feb 01, 2024 6.925 7.004 6.880 6.925 280,773 +0.17(+2.49%)
Jan 31, 2024 6.974 7.014 6.717 6.757 324,070 -0.27(-3.80%)
Jan 30, 2024 7.142 7.172 6.935 7.024 280,852 -0.11(-1.53%)
Jan 29, 2024 7.192 7.321 7.014 7.133 402,977 +0.20(+2.85%)
Jan 26, 2024 6.964 7.004 6.880 6.935 190,987 -0.02(-0.28%)
Jan 25, 2024 6.945 6.974 6.880 6.954 223,049 +0.08(+1.15%)
Jan 24, 2024 7.024 7.063 6.868 6.875 233,807 -0.11(-1.56%)
Jan 23, 2024 6.905 7.058 6.905 6.984 246,442 +0.03(+0.43%)
Jan 22, 2024 6.776 6.984 6.737 6.954 418,147 +0.24(+3.53%)
Jan 19, 2024 6.648 6.727 6.549 6.717 262,393 +0.11(+1.65%)
Jan 18, 2024 6.658 6.697 6.549 6.608 207,589 -0.03(-0.45%)
Jan 17, 2024 6.618 6.658 6.559 6.638 216,061 -0.07(-1.03%)
Jan 16, 2024 6.707 6.746 6.653 6.707 200,365 -0.02(-0.29%)
Jan 12, 2024 6.677 6.747 6.677 6.727 163,424 +0.07(+1.04%)
Jan 11, 2024 6.697 6.775 6.579 6.658 219,487 -0.07(-1.10%)
Jan 10, 2024 6.702 6.825 6.702 6.732 206,323 +0.03(+0.44%)
Jan 09, 2024 6.752 6.781 6.702 6.702 185,930 -0.13(-1.87%)
Jan 08, 2024 6.771 6.855 6.761 6.830 197,196 +0.06(+0.87%)
Jan 05, 2024 6.742 6.807 6.742 6.771 336,608 -0.01(-0.14%)
Jan 04, 2024 6.840 6.869 6.712 6.781 231,640 -0.02(-0.29%)
Jan 03, 2024 6.948 6.983 6.791 6.801 423,199 -0.17(-2.40%)
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.