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, 2020 5.134 5.296 5.048 5.115 323,515 -0.04(-0.74%)
Mar 30, 2020 4.914 5.315 4.819 5.153 317,967 +0.21(+4.25%)
Mar 27, 2020 4.971 5.162 4.924 4.943 273,945 -0.25(-4.78%)
Mar 26, 2020 5.000 5.458 5.000 5.191 355,974 +0.19(+3.82%)
Mar 25, 2020 4.952 5.220 4.943 5.000 308,212 +0.02(+0.38%)
Mar 24, 2020 4.933 5.134 4.676 4.981 359,010 +0.28(+5.88%)
Mar 23, 2020 4.456 4.828 4.456 4.704 323,611 +0.13(+2.92%)
Mar 20, 2020 4.886 5.000 4.504 4.571 428,000 -0.29(-5.89%)
Mar 19, 2020 4.676 5.058 4.590 4.857 428,697 +0.18(+3.88%)
Mar 18, 2020 4.695 4.828 4.590 4.676 387,250 -0.19(-3.92%)
Mar 17, 2020 4.695 4.886 4.542 4.866 424,034 +0.25(+5.37%)
Mar 16, 2020 4.284 4.857 4.037 4.618 391,580 -0.06(-1.22%)
Mar 13, 2020 4.523 4.676 4.237 4.676 878,217 +0.45(+10.61%)
Mar 12, 2020 4.723 4.790 4.218 4.227 583,683 -0.69(-13.98%)
Mar 11, 2020 5.277 5.277 4.857 4.914 481,597 -0.39(-7.37%)
Mar 10, 2020 5.496 5.592 5.105 5.305 438,536 +0.12(+2.39%)
Mar 09, 2020 5.248 5.744 5.105 5.181 561,995 -0.62(-10.69%)
Mar 06, 2020 6.470 6.574 5.670 5.802 1,004,710 -1.06(-15.44%)
Mar 05, 2020 7.042 7.233 6.794 6.861 228,351 -0.34(-4.77%)
Mar 04, 2020 7.071 7.233 6.947 7.204 179,033 +0.24(+3.42%)
Mar 03, 2020 6.928 7.052 6.813 6.966 203,804 +0.04(+0.55%)
Mar 02, 2020 6.746 6.947 6.613 6.928 315,140 +0.26(+3.86%)
Feb 28, 2020 6.727 6.908 6.517 6.670 295,638 -0.28(-3.98%)
Feb 27, 2020 6.908 7.157 6.813 6.947 298,516 -0.20(-2.80%)
Feb 26, 2020 7.319 7.433 7.118 7.147 232,448 -0.16(-2.22%)
Feb 25, 2020 7.433 7.433 7.204 7.309 157,896 -0.09(-1.16%)
Feb 24, 2020 7.357 7.481 7.281 7.395 182,736 -0.23(-3.00%)
Feb 21, 2020 7.739 7.739 7.586 7.624 98,930 -0.11(-1.48%)
Feb 20, 2020 7.595 7.767 7.557 7.739 198,774 +0.16(+2.14%)
Feb 19, 2020 7.529 7.634 7.366 7.576 261,097 +0.09(+1.15%)
Feb 18, 2020 7.605 7.605 7.424 7.491 227,805 -0.15(-2.00%)
Feb 14, 2020 7.471 7.672 7.424 7.643 166,945 +0.14(+1.91%)
Feb 13, 2020 7.395 7.853 7.357 7.500 338,463 +0.08(+1.03%)
Feb 12, 2020 7.386 7.576 7.300 7.424 266,502 +0.09(+1.17%)
Feb 11, 2020 7.223 7.452 7.166 7.338 233,166 +0.14(+1.99%)
Feb 10, 2020 7.157 7.219 7.032 7.195 129,656 +0.04(+0.53%)
Feb 07, 2020 7.109 7.308 7.069 7.157 375,600 +0.01(+0.13%)
Feb 06, 2020 7.176 7.252 7.071 7.147 156,451 +0.01(+0.13%)
Feb 05, 2020 7.099 7.157 7.009 7.137 176,850 +0.10(+1.36%)
Feb 04, 2020 7.166 7.228 7.023 7.042 116,585 -0.03(-0.40%)
Feb 03, 2020 6.985 7.118 6.956 7.071 137,328 +0.09(+1.23%)
Jan 31, 2020 7.242 7.242 6.928 6.985 142,946 -0.27(-3.68%)
Jan 30, 2020 7.233 7.290 7.118 7.252 103,901 -0.06(-0.78%)
Jan 29, 2020 7.338 7.338 7.214 7.309 153,154 -0.03(-0.39%)
Jan 28, 2020 7.252 7.424 7.252 7.338 192,832 +0.14(+1.99%)
Jan 27, 2020 7.281 7.319 7.191 7.195 146,044 -0.20(-2.71%)
Jan 24, 2020 7.290 7.519 7.290 7.395 266,923 +0.15(+2.11%)
Jan 23, 2020 7.223 7.319 7.157 7.242 108,629 -0.01(-0.13%)
Jan 22, 2020 7.204 7.364 7.204 7.252 156,582 -0.07(-0.91%)
Jan 21, 2020 7.309 7.386 7.261 7.319 128,427 -0.07(-0.90%)
Jan 17, 2020 7.519 7.519 7.366 7.386 88,136 -0.09(-1.15%)
Jan 16, 2020 7.395 7.586 7.386 7.471 130,471 +0.12(+1.69%)
Jan 15, 2020 7.204 7.386 7.195 7.347 134,324 +0.15(+2.12%)
Jan 14, 2020 7.290 7.333 7.195 7.195 113,741 -0.12(-1.69%)
Jan 13, 2020 7.395 7.443 7.309 7.319 163,125 -0.08(-1.03%)
Jan 10, 2020 7.290 7.471 7.290 7.395 180,569 +0.10(+1.31%)
Jan 09, 2020 7.405 7.481 7.261 7.300 145,972 -0.05(-0.65%)
Jan 08, 2020 7.233 7.414 7.233 7.347 140,404 +0.10(+1.45%)
Jan 07, 2020 7.233 7.357 7.223 7.242 123,498 +0.01(+0.13%)
Jan 06, 2020 7.214 7.281 7.166 7.233 164,618 -0.06(-0.79%)
Jan 03, 2020 7.338 7.405 7.261 7.290 130,370 -0.11(-1.55%)
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.