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

Immersion Corp (NQ: IMMR )

8.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2022 6.603 6.718 6.565 6.708 161,650 +0.08(+1.15%)
Dec 29, 2022 6.546 6.679 6.040 6.632 558,172 +0.05(+0.72%)
Dec 28, 2022 6.746 6.966 6.579 6.584 223,622 -0.13(-1.99%)
Dec 27, 2022 6.994 7.032 6.699 6.718 542,119 -0.28(-3.96%)
Dec 23, 2022 7.032 7.099 6.966 6.994 130,569 -0.06(-0.81%)
Dec 22, 2022 7.281 7.281 6.956 7.052 333,785 -0.25(-3.40%)
Dec 21, 2022 7.529 7.653 7.252 7.300 410,565 -0.24(-3.16%)
Dec 20, 2022 7.252 7.605 7.170 7.538 302,420 +0.24(+3.27%)
Dec 19, 2022 7.481 7.500 7.257 7.300 259,478 -0.22(-2.92%)
Dec 16, 2022 7.538 7.705 7.471 7.519 689,260 -0.04(-0.51%)
Dec 15, 2022 7.624 7.691 7.491 7.557 324,744 -0.19(-2.46%)
Dec 14, 2022 7.786 7.810 7.634 7.748 363,208 -0.04(-0.49%)
Dec 13, 2022 7.863 7.863 7.648 7.786 582,290 +0.03(+0.37%)
Dec 12, 2022 7.662 7.777 7.595 7.758 290,492 +0.07(+0.87%)
Dec 09, 2022 7.777 7.925 7.666 7.691 392,197 -0.15(-1.95%)
Dec 08, 2022 7.443 7.844 7.242 7.844 588,772 +0.38(+5.12%)
Dec 07, 2022 7.204 7.462 7.128 7.462 358,553 +0.18(+2.49%)
Dec 06, 2022 7.328 7.433 7.139 7.281 515,408 -0.03(-0.39%)
Dec 05, 2022 7.567 7.777 7.242 7.309 730,843 -0.24(-3.16%)
Dec 02, 2022 7.137 7.548 7.071 7.548 594,930 +0.35(+4.91%)
Dec 01, 2022 6.918 7.233 6.823 7.195 621,617 +0.27(+3.86%)
Nov 30, 2022 6.746 6.928 6.732 6.928 518,548 +0.19(+2.83%)
Nov 29, 2022 6.699 6.861 6.641 6.737 409,157 +0.06(+0.86%)
Nov 28, 2022 6.851 6.851 6.632 6.679 359,008 -0.21(-3.05%)
Nov 25, 2022 6.870 6.918 6.803 6.889 166,553 +0.00(+0.00%)
Nov 23, 2022 6.842 6.918 6.775 6.889 268,367 +0.04(+0.56%)
Nov 22, 2022 6.794 6.870 6.699 6.851 340,656 +0.08(+1.13%)
Nov 21, 2022 6.517 6.803 6.517 6.775 791,859 +0.26(+3.95%)
Nov 18, 2022 6.908 6.928 6.508 6.517 501,808 -0.39(-5.66%)
Nov 17, 2022 6.613 6.956 6.527 6.908 691,794 +0.18(+2.70%)
Nov 16, 2022 6.517 6.761 6.441 6.727 889,607 +0.22(+3.37%)
Nov 15, 2022 6.412 6.803 6.355 6.508 1,451,030 +0.01(+0.15%)
Nov 14, 2022 5.725 6.641 5.725 6.498 1,838,268 +1.24(+23.59%)
Nov 11, 2022 5.095 5.401 5.095 5.258 193,305 +0.12(+2.42%)
Nov 10, 2022 5.239 5.305 5.105 5.134 232,928 +0.06(+1.13%)
Nov 09, 2022 5.191 5.215 5.038 5.076 177,013 -0.13(-2.56%)
Nov 08, 2022 5.162 5.329 5.124 5.210 204,209 +0.08(+1.49%)
Nov 07, 2022 5.086 5.162 5.014 5.134 284,793 +0.04(+0.75%)
Nov 04, 2022 5.162 5.229 5.048 5.095 105,447 -0.10(-1.84%)
Nov 03, 2022 5.229 5.296 5.172 5.191 109,763 -0.13(-2.51%)
Nov 02, 2022 5.324 5.324 212,889 +0.00(+0.00%)
Nov 01, 2022 5.181 5.334 5.134 5.324 175,530 +0.23(+4.49%)
Oct 31, 2022 5.067 5.196 5.033 5.095 240,898 -0.02(-0.37%)
Oct 28, 2022 5.010 5.205 5.010 5.115 126,420 +0.10(+2.10%)
Oct 27, 2022 5.134 5.229 4.981 5.010 160,616 -0.19(-3.67%)
Oct 26, 2022 5.210 5.324 5.153 5.200 150,485 -0.01(-0.18%)
Oct 25, 2022 5.115 5.296 5.115 5.210 178,561 +0.09(+1.68%)
Oct 24, 2022 5.115 5.134 4.995 5.124 154,233 +0.03(+0.56%)
Oct 21, 2022 4.933 5.115 4.933 5.095 175,541 +0.18(+3.69%)
Oct 20, 2022 4.866 5.010 4.847 4.914 126,050 +0.03(+0.59%)
Oct 19, 2022 4.962 4.981 4.851 4.886 139,743 -0.10(-2.10%)
Oct 18, 2022 5.029 5.086 4.952 4.990 94,547 +0.01(+0.19%)
Oct 17, 2022 4.905 5.057 4.849 4.981 146,954 +0.17(+3.57%)
Oct 14, 2022 4.876 4.895 4.704 4.809 274,784 -0.06(-1.18%)
Oct 13, 2022 4.676 4.866 4.628 4.866 172,911 +0.10(+2.00%)
Oct 12, 2022 4.761 4.857 4.666 4.771 260,014 +0.01(+0.20%)
Oct 11, 2022 4.847 4.914 4.714 4.761 285,638 -0.08(-1.58%)
Oct 10, 2022 4.971 5.000 4.838 4.838 200,665 -0.17(-3.43%)
Oct 07, 2022 5.086 5.105 4.943 5.010 211,730 -0.13(-2.60%)
Oct 06, 2022 5.229 5.296 5.134 5.143 147,968 -0.12(-2.35%)
Oct 05, 2022 5.344 5.382 5.248 5.267 168,555 -0.12(-2.30%)
Oct 04, 2022 5.363 5.477 5.363 5.391 156,967 +0.09(+1.62%)
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.