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

Immersion Corp (NQ: IMMR )

8.950 +0.270 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 28, 2021 8.397 8.683 8.139 8.158 622,806 -0.15(-1.84%)
May 27, 2021 8.120 8.364 8.025 8.311 447,710 +0.25(+3.08%)
May 26, 2021 7.634 8.225 7.634 8.063 588,763 +0.45(+5.89%)
May 25, 2021 7.739 7.844 7.566 7.615 316,618 -0.10(-1.36%)
May 24, 2021 7.672 7.824 7.634 7.720 386,124 +0.09(+1.13%)
May 21, 2021 7.691 7.729 7.586 7.634 415,269 +0.04(+0.50%)
May 20, 2021 7.462 7.700 7.338 7.595 593,918 +0.15(+2.05%)
May 19, 2021 7.176 7.452 7.109 7.443 443,467 +0.10(+1.43%)
May 18, 2021 7.185 7.452 7.099 7.338 505,762 +0.17(+2.40%)
May 17, 2021 6.994 7.190 6.966 7.166 632,468 +0.15(+2.18%)
May 14, 2021 6.985 7.071 6.875 7.013 393,310 +0.12(+1.80%)
May 13, 2021 6.966 7.042 6.603 6.889 887,672 -0.09(-1.23%)
May 12, 2021 6.937 7.090 6.880 6.975 836,269 -0.12(-1.75%)
May 11, 2021 6.784 7.300 6.775 7.099 1,242,914 -0.14(-1.98%)
May 10, 2021 7.500 7.500 7.187 7.242 747,639 -0.30(-3.92%)
May 07, 2021 7.748 7.860 7.328 7.538 1,428,313 -0.33(-4.24%)
May 06, 2021 8.254 8.254 7.767 7.872 949,239 -0.31(-3.85%)
May 05, 2021 8.340 8.492 8.101 8.187 894,072 +0.01(+0.12%)
May 04, 2021 8.445 9.055 8.025 8.178 3,566,744 -0.31(-3.60%)
May 03, 2021 8.187 8.683 8.120 8.483 940,013 +0.31(+3.73%)
Apr 30, 2021 8.531 8.531 8.077 8.178 407,354 -0.30(-3.49%)
Apr 29, 2021 8.626 8.655 8.302 8.473 297,097 -0.07(-0.78%)
Apr 28, 2021 8.416 8.593 8.283 8.540 391,831 +0.05(+0.56%)
Apr 27, 2021 8.569 8.645 8.349 8.492 486,138 +0.10(+1.14%)
Apr 26, 2021 8.407 8.492 8.292 8.397 293,063 +0.09(+1.03%)
Apr 23, 2021 8.139 8.378 8.120 8.311 278,556 +0.17(+2.11%)
Apr 22, 2021 8.235 8.273 8.015 8.139 318,429 -0.02(-0.23%)
Apr 21, 2021 7.796 8.178 7.739 8.158 380,058 +0.27(+3.39%)
Apr 20, 2021 8.025 8.025 7.786 7.891 596,027 -0.19(-2.36%)
Apr 19, 2021 8.464 8.540 8.015 8.082 440,762 -0.44(-5.15%)
Apr 16, 2021 8.616 8.616 8.384 8.521 428,314 -0.11(-1.33%)
Apr 15, 2021 8.884 8.884 8.321 8.636 518,541 -0.15(-1.74%)
Apr 14, 2021 8.683 8.922 8.683 8.788 440,745 +0.14(+1.66%)
Apr 13, 2021 8.540 8.674 8.445 8.645 493,205 +0.15(+1.80%)
Apr 12, 2021 8.741 8.788 8.416 8.492 482,018 -0.15(-1.77%)
Apr 09, 2021 8.550 8.836 8.473 8.645 625,232 +0.10(+1.12%)
Apr 08, 2021 8.826 8.893 8.454 8.550 822,459 -0.22(-2.50%)
Apr 07, 2021 8.884 8.970 8.655 8.769 931,856 -0.14(-1.61%)
Apr 06, 2021 8.950 9.084 8.807 8.912 459,373 -0.10(-1.06%)
Apr 05, 2021 9.313 9.361 8.922 9.008 467,487 -0.18(-1.97%)
Apr 01, 2021 9.418 9.428 9.065 9.189 531,122 +0.05(+0.52%)
Mar 31, 2021 8.674 9.218 8.674 9.141 1,090,488 +0.19(+2.13%)
Mar 30, 2021 8.741 9.065 8.626 8.950 441,359 +0.15(+1.74%)
Mar 29, 2021 9.065 9.160 8.788 8.798 860,934 -0.30(-3.25%)
Mar 26, 2021 9.351 9.404 8.588 9.094 2,619,666 -0.19(-2.06%)
Mar 25, 2021 8.931 9.389 8.874 9.284 719,816 +0.18(+1.99%)
Mar 24, 2021 9.685 9.790 9.065 9.103 618,586 -0.46(-4.79%)
Mar 23, 2021 10.17 10.20 9.485 9.561 576,289 -0.63(-6.18%)
Mar 22, 2021 9.876 10.35 9.828 10.19 893,650 +0.60(+6.27%)
Mar 19, 2021 9.723 9.886 9.456 9.590 828,961 -0.06(-0.59%)
Mar 18, 2021 9.991 10.13 9.552 9.647 751,375 -0.51(-4.98%)
Mar 17, 2021 9.666 10.28 9.637 10.15 898,210 -0.03(-0.28%)
Mar 16, 2021 10.51 10.64 9.981 10.18 761,223 -0.19(-1.84%)
Mar 15, 2021 10.57 10.57 10.11 10.37 1,127,377 -0.21(-1.98%)
Mar 12, 2021 10.18 11.15 10.05 10.58 3,840,577 -0.04(-0.36%)
Mar 11, 2021 10.14 10.95 9.981 10.62 1,434,999 +0.64(+6.41%)
Mar 10, 2021 9.895 10.27 9.666 9.981 1,249,780 +0.13(+1.36%)
Mar 09, 2021 9.542 10.08 9.275 9.847 1,387,651 +0.65(+7.05%)
Mar 08, 2021 9.447 10.10 9.122 9.199 1,633,921 -0.01(-0.10%)
Mar 05, 2021 9.160 9.618 8.254 9.208 2,313,862 +0.00(+0.00%)
Mar 04, 2021 9.933 9.933 8.779 9.208 1,604,886 -0.31(-3.31%)
Mar 03, 2021 9.971 10.06 9.447 9.523 1,011,419 -0.30(-3.01%)
Mar 02, 2021 10.11 10.17 9.790 9.819 776,043 -0.27(-2.65%)
Mar 01, 2021 9.914 10.39 9.876 10.09 1,062,582 +0.63(+6.66%)
Feb 26, 2021 9.628 9.819 9.399 9.456 1,671,652 -0.17(-1.78%)
Feb 25, 2021 10.58 10.62 9.628 9.628 1,521,529 -0.86(-8.19%)
Feb 24, 2021 10.42 10.66 10.27 10.49 1,516,529 +0.19(+1.85%)
Feb 23, 2021 10.35 10.73 9.933 10.30 2,057,330 -0.73(-6.58%)
Feb 22, 2021 11.59 11.64 11.00 11.02 1,988,127 -0.53(-4.62%)
Feb 19, 2021 12.50 12.55 11.56 11.56 1,979,866 -0.51(-4.19%)
Feb 18, 2021 12.99 13.25 12.04 12.06 1,664,646 -1.35(-10.10%)
Feb 17, 2021 13.27 13.79 13.03 13.42 844,871 +0.11(+0.86%)
Feb 16, 2021 14.47 14.52 13.25 13.30 1,118,097 -0.94(-6.57%)
Feb 12, 2021 14.62 14.78 14.11 14.24 815,128 -0.22(-1.52%)
Feb 11, 2021 14.67 15.10 13.98 14.46 713,015 +0.11(+0.80%)
Feb 10, 2021 15.26 15.88 14.08 14.34 1,171,116 -0.84(-5.53%)
Feb 09, 2021 14.94 15.22 14.55 15.18 745,757 +0.20(+1.34%)
Feb 08, 2021 13.85 15.06 13.75 14.98 1,040,027 +1.39(+10.25%)
Feb 05, 2021 13.55 13.73 13.06 13.59 988,151 +0.01(+0.07%)
Feb 04, 2021 14.20 14.27 13.04 13.58 1,356,439 +0.25(+1.86%)
Feb 03, 2021 12.96 13.74 12.93 13.33 961,825 +0.87(+6.97%)
Feb 02, 2021 12.63 12.94 12.31 12.46 1,034,059 -0.04(-0.31%)
Feb 01, 2021 12.26 12.85 11.83 12.50 843,061 +0.43(+3.56%)
Jan 29, 2021 12.60 13.20 12.06 12.07 847,406 -0.47(-3.73%)
Jan 28, 2021 13.63 13.66 12.13 12.54 1,252,065 -1.20(-8.75%)
Jan 27, 2021 13.72 14.38 13.17 13.74 1,252,813 -0.47(-3.29%)
Jan 26, 2021 14.30 14.54 13.82 14.21 1,104,491 +0.23(+1.64%)
Jan 25, 2021 13.17 14.74 13.02 13.98 1,855,199 +1.09(+8.44%)
Jan 22, 2021 12.64 12.95 12.51 12.89 481,447 +0.05(+0.37%)
Jan 21, 2021 12.74 13.08 12.31 12.84 630,048 +0.12(+0.97%)
Jan 20, 2021 11.83 12.83 11.65 12.72 1,151,502 +0.90(+7.59%)
Jan 19, 2021 12.21 12.26 11.34 11.82 1,040,441 -0.27(-2.21%)
Jan 15, 2021 11.74 12.62 11.40 12.09 2,107,302 +0.21(+1.77%)
Jan 14, 2021 11.56 12.21 11.18 11.88 1,311,642 +0.29(+2.47%)
Jan 13, 2021 11.57 11.89 11.45 11.59 600,420 -0.01(-0.08%)
Jan 12, 2021 11.55 11.68 10.93 11.60 872,962 +0.12(+1.08%)
Jan 11, 2021 11.36 11.94 11.19 11.48 684,307 -0.18(-1.55%)
Jan 08, 2021 11.72 12.12 11.26 11.66 1,181,611 +0.13(+1.16%)
Jan 07, 2021 11.02 12.11 10.93 11.53 2,044,347 +1.00(+9.52%)
Jan 06, 2021 10.47 10.97 10.04 10.52 2,218,616 +0.04(+0.36%)
Jan 05, 2021 10.11 10.65 9.971 10.49 1,093,239 +0.23(+2.23%)
Jan 04, 2021 10.93 10.94 9.838 10.26 1,954,717 -0.52(-4.78%)
Dec 31, 2020 10.77 10.77 10.77 5,074,212 -0.61(-5.36%)
Dec 30, 2020 11.88 11.92 11.09 11.38 5,074,212 -0.96(-7.80%)
Dec 29, 2020 10.35 13.04 9.561 12.35 36,263,512 +3.36(+37.37%)
Dec 28, 2020 8.683 9.847 8.683 8.989 6,171,848 +0.47(+5.49%)
Dec 24, 2020 8.569 8.616 8.407 8.521 169,984 +0.09(+1.02%)
Dec 23, 2020 8.426 8.559 8.034 8.435 488,920 -0.14(-1.67%)
Dec 22, 2020 8.607 8.626 8.397 8.578 217,183 -0.01(-0.11%)
Dec 21, 2020 8.721 9.055 8.378 8.588 778,431 -0.14(-1.64%)
Dec 18, 2020 8.817 8.836 8.658 8.731 518,965 +0.06(+0.66%)
Dec 17, 2020 8.826 8.855 8.492 8.674 355,100 -0.15(-1.73%)
Dec 16, 2020 8.283 8.865 8.206 8.826 563,993 +0.60(+7.31%)
Dec 15, 2020 8.311 8.349 8.158 8.225 180,559 -0.03(-0.35%)
Dec 14, 2020 8.025 8.440 8.015 8.254 329,615 +0.21(+2.61%)
Dec 11, 2020 8.120 8.187 7.872 8.044 167,678 -0.10(-1.17%)
Dec 10, 2020 8.006 8.178 7.920 8.139 211,987 +0.12(+1.55%)
Dec 09, 2020 8.149 8.321 7.963 8.015 234,194 -0.13(-1.64%)
Dec 08, 2020 8.025 8.187 7.891 8.149 427,436 +0.10(+1.30%)
Dec 07, 2020 8.139 8.254 7.949 8.044 302,796 -0.02(-0.24%)
Dec 04, 2020 8.120 8.330 7.939 8.063 358,098 -0.01(-0.12%)
Dec 03, 2020 7.977 8.111 7.853 8.073 226,283 +0.14(+1.81%)
Dec 02, 2020 8.015 8.015 7.824 7.929 284,144 -0.18(-2.24%)
Dec 01, 2020 8.330 8.349 8.044 8.111 294,768 -0.06(-0.70%)
Nov 30, 2020 8.483 8.502 8.044 8.168 448,286 -0.33(-3.93%)
Nov 27, 2020 8.502 8.721 8.421 8.502 479,351 +0.23(+2.77%)
Nov 25, 2020 7.968 8.311 7.834 8.273 322,257 +0.38(+4.84%)
Nov 24, 2020 7.824 8.025 7.643 7.891 268,646 +0.16(+2.10%)
Nov 23, 2020 7.834 7.949 7.653 7.729 254,734 -0.04(-0.49%)
Nov 20, 2020 7.634 7.901 7.595 7.767 191,992 +0.09(+1.12%)
Nov 19, 2020 7.643 7.729 7.538 7.681 164,896 +0.03(+0.37%)
Nov 18, 2020 7.815 7.891 7.586 7.653 267,781 -0.15(-1.96%)
Nov 17, 2020 7.748 7.949 7.471 7.805 318,902 +0.07(+0.86%)
Nov 16, 2020 7.634 7.786 7.500 7.739 345,384 +0.37(+5.05%)
Nov 13, 2020 7.767 7.824 7.195 7.366 483,124 -0.27(-3.50%)
Nov 12, 2020 7.013 7.815 6.851 7.634 1,414,796 +0.63(+8.99%)
Nov 11, 2020 7.013 7.061 6.784 7.004 291,532 +0.07(+0.96%)
Nov 10, 2020 6.966 7.338 6.889 6.937 368,337 -0.01(-0.14%)
Nov 09, 2020 7.319 7.424 6.699 6.947 860,438 +0.05(+0.69%)
Nov 06, 2020 7.462 7.518 6.727 6.899 897,395 -0.33(-4.62%)
Nov 05, 2020 7.032 7.319 6.966 7.233 451,688 +0.25(+3.55%)
Nov 04, 2020 6.546 7.042 6.450 6.985 543,285 +0.53(+8.28%)
Nov 03, 2020 5.983 6.498 5.983 6.450 321,492 +0.52(+8.68%)
Nov 02, 2020 5.945 6.097 5.868 5.935 299,226 +0.06(+0.97%)
Oct 30, 2020 6.193 6.193 5.821 5.878 394,359 -0.36(-5.81%)
Oct 29, 2020 6.384 6.384 6.221 6.240 221,420 -0.08(-1.21%)
Oct 28, 2020 6.260 6.374 6.097 6.317 302,744 -0.01(-0.15%)
Oct 27, 2020 6.470 6.517 6.317 6.326 100,241 -0.14(-2.21%)
Oct 26, 2020 6.622 6.632 6.345 6.470 173,123 -0.21(-3.14%)
Oct 23, 2020 6.679 6.775 6.558 6.679 138,858 +0.10(+1.45%)
Oct 22, 2020 6.679 6.765 6.536 6.584 223,481 -0.13(-1.99%)
Oct 21, 2020 6.498 6.775 6.470 6.718 340,278 +0.19(+2.92%)
Oct 20, 2020 6.498 6.746 6.479 6.527 189,359 +0.07(+1.03%)
Oct 19, 2020 6.470 6.594 6.431 6.460 103,328 +0.00(+0.00%)
Oct 16, 2020 6.699 6.761 6.441 6.460 159,504 -0.21(-3.15%)
Oct 15, 2020 6.498 6.803 6.412 6.670 147,815 +0.04(+0.58%)
Oct 14, 2020 6.784 6.889 6.555 6.632 197,821 -0.16(-2.39%)
Oct 13, 2020 6.794 6.870 6.641 6.794 251,737 +0.06(+0.85%)
Oct 12, 2020 6.574 6.784 6.546 6.737 332,592 +0.25(+3.82%)
Oct 09, 2020 6.479 6.632 6.393 6.489 320,476 +0.04(+0.59%)
Oct 08, 2020 6.508 6.651 6.365 6.450 536,635 +0.02(+0.30%)
Oct 07, 2020 6.326 6.460 6.217 6.431 514,883 +0.15(+2.43%)
Oct 06, 2020 6.431 6.622 6.279 6.279 233,213 -0.14(-2.23%)
Oct 05, 2020 6.403 6.536 6.307 6.422 284,878 +0.12(+1.97%)
Oct 02, 2020 6.613 6.670 6.279 6.298 405,468 -0.42(-6.25%)
Oct 01, 2020 6.794 6.803 6.665 6.718 324,522 -0.01(-0.14%)
Sep 30, 2020 6.689 6.737 6.603 6.727 225,424 +0.03(+0.43%)
Sep 29, 2020 6.803 6.908 6.555 6.699 233,848 +0.03(+0.43%)
Sep 28, 2020 6.689 6.813 6.603 6.670 186,235 +0.07(+1.01%)
Sep 25, 2020 6.479 6.632 6.465 6.603 282,224 +0.11(+1.76%)
Sep 24, 2020 6.508 6.632 6.384 6.489 327,622 -0.09(-1.31%)
Sep 23, 2020 7.032 7.118 6.546 6.574 376,951 -0.42(-6.00%)
Sep 22, 2020 6.947 7.042 6.861 6.994 389,112 +0.10(+1.38%)
Sep 21, 2020 6.708 6.966 6.603 6.899 648,269 +0.05(+0.70%)
Sep 18, 2020 6.994 7.317 6.660 6.851 1,276,978 -0.04(-0.55%)
Sep 17, 2020 7.214 7.214 6.765 6.889 867,057 -0.37(-5.12%)
Sep 16, 2020 7.891 7.891 7.233 7.261 734,135 -0.54(-6.97%)
Sep 15, 2020 8.015 8.092 7.796 7.805 328,787 -0.08(-0.97%)
Sep 14, 2020 8.044 8.263 7.844 7.882 441,803 -0.08(-0.96%)
Sep 11, 2020 7.949 8.053 7.891 7.958 511,001 +0.09(+1.09%)
Sep 10, 2020 8.111 8.340 7.853 7.872 360,590 -0.23(-2.83%)
Sep 09, 2020 8.111 8.216 7.872 8.101 430,635 +0.17(+2.17%)
Sep 08, 2020 8.483 8.483 7.910 7.929 555,981 -0.75(-8.68%)
Sep 04, 2020 8.769 8.793 8.359 8.683 310,520 -0.09(-0.98%)
Sep 03, 2020 9.437 9.494 8.454 8.769 1,037,016 -0.77(-8.10%)
Sep 02, 2020 9.428 10.36 9.313 9.542 2,685,284 +0.23(+2.46%)
Sep 01, 2020 9.132 9.456 8.970 9.313 289,957 +0.24(+2.63%)
Aug 31, 2020 9.208 9.237 8.941 9.075 344,748 -0.16(-1.76%)
Aug 28, 2020 9.199 9.251 8.950 9.237 414,376 +0.11(+1.26%)
Aug 27, 2020 8.979 9.208 8.750 9.122 531,705 +0.11(+1.27%)
Aug 26, 2020 8.893 9.141 8.731 9.008 534,806 +0.10(+1.18%)
Aug 25, 2020 8.807 9.533 8.616 8.903 971,651 +0.10(+1.08%)
Aug 24, 2020 8.426 8.922 8.168 8.807 727,487 +0.42(+5.01%)
Aug 21, 2020 7.958 8.597 7.869 8.387 611,398 +0.41(+5.14%)
Aug 20, 2020 7.853 8.044 7.796 7.977 213,364 +0.00(+0.00%)
Aug 19, 2020 8.034 8.063 7.863 7.977 275,810 -0.09(-1.07%)
Aug 18, 2020 8.139 8.187 7.815 8.063 309,226 -0.14(-1.74%)
Aug 17, 2020 8.311 8.330 8.149 8.206 211,047 -0.04(-0.46%)
Aug 14, 2020 8.206 8.325 8.044 8.244 269,229 +0.04(+0.47%)
Aug 13, 2020 8.731 8.731 8.053 8.206 413,020 -0.14(-1.71%)
Aug 12, 2020 8.101 9.199 8.101 8.349 1,011,271 +0.34(+4.23%)
Aug 11, 2020 8.025 8.092 7.929 8.011 567,338 +0.03(+0.42%)
Aug 10, 2020 7.595 8.139 7.586 7.977 765,242 +0.41(+5.42%)
Aug 07, 2020 6.823 7.777 6.823 7.567 1,451,259 +0.97(+14.76%)
Aug 06, 2020 6.679 6.699 6.508 6.594 138,857 -0.04(-0.58%)
Aug 05, 2020 6.594 6.670 6.441 6.632 166,104 +0.08(+1.16%)
Aug 04, 2020 6.460 6.594 6.393 6.555 154,388 +0.10(+1.48%)
Aug 03, 2020 6.422 6.613 6.355 6.460 231,346 +0.02(+0.30%)
Jul 31, 2020 6.441 6.450 6.269 6.441 191,468 +0.01(+0.15%)
Jul 30, 2020 6.498 6.498 6.326 6.431 123,376 -0.11(-1.75%)
Jul 29, 2020 6.584 6.727 6.460 6.546 192,264 -0.03(-0.44%)
Jul 28, 2020 6.393 6.613 6.393 6.574 416,038 +0.20(+3.14%)
Jul 27, 2020 6.183 6.546 6.088 6.374 493,819 +0.55(+9.51%)
Jul 24, 2020 5.926 6.021 5.735 5.821 310,520 -0.09(-1.53%)
Jul 23, 2020 6.174 6.298 5.907 5.911 387,175 -0.26(-4.25%)
Jul 22, 2020 6.384 6.527 6.088 6.174 703,396 -0.33(-5.13%)
Jul 21, 2020 6.078 7.233 6.078 6.508 6,165,751 +0.46(+7.57%)
Jul 20, 2020 5.964 6.136 5.954 6.050 340,900 +0.10(+1.60%)
Jul 17, 2020 6.021 6.107 5.907 5.954 173,861 -0.10(-1.58%)
Jul 16, 2020 6.021 6.069 5.887 6.050 196,314 +0.04(+0.63%)
Jul 15, 2020 5.964 6.096 5.935 6.011 299,055 +0.10(+1.78%)
Jul 14, 2020 5.630 5.926 5.600 5.907 282,498 +0.28(+4.92%)
Jul 13, 2020 5.907 5.983 5.630 5.630 289,382 -0.21(-3.59%)
Jul 10, 2020 5.639 5.887 5.544 5.840 331,375 +0.22(+3.90%)
Jul 09, 2020 5.630 5.763 5.525 5.620 151,566 -0.03(-0.51%)
Jul 08, 2020 5.620 5.697 5.534 5.649 124,267 +0.03(+0.51%)
Jul 07, 2020 5.744 5.792 5.601 5.620 181,232 -0.14(-2.48%)
Jul 06, 2020 5.687 5.806 5.658 5.763 180,549 +0.14(+2.55%)
Jul 02, 2020 5.754 5.835 5.611 5.620 170,298 -0.07(-1.17%)
Jul 01, 2020 5.964 5.983 5.644 5.687 269,750 -0.26(-4.33%)
Jun 30, 2020 6.069 6.136 5.926 5.945 276,759 -0.13(-2.20%)
Jun 29, 2020 5.830 6.169 5.754 6.078 338,553 +0.31(+5.29%)
Jun 26, 2020 5.582 5.821 5.439 5.773 2,105,311 +0.15(+2.72%)
Jun 25, 2020 5.468 5.630 5.410 5.620 398,944 +0.12(+2.26%)
Jun 24, 2020 5.706 5.814 5.449 5.496 492,132 -0.30(-5.11%)
Jun 23, 2020 5.687 6.002 5.658 5.792 631,503 +0.16(+2.88%)
Jun 22, 2020 5.687 5.797 5.487 5.630 713,269 -0.08(-1.34%)
Jun 19, 2020 5.897 5.945 5.654 5.706 719,237 -0.17(-2.92%)
Jun 18, 2020 5.897 5.964 5.806 5.878 430,635 -0.05(-0.81%)
Jun 17, 2020 6.183 6.183 5.873 5.926 458,829 -0.26(-4.17%)
Jun 16, 2020 6.374 6.441 6.107 6.183 180,820 -0.03(-0.54%)
Jun 15, 2020 6.107 6.231 5.992 6.217 270,461 -0.01(-0.15%)
Jun 12, 2020 6.279 6.384 6.088 6.226 245,649 +0.08(+1.32%)
Jun 11, 2020 6.307 6.479 6.002 6.145 467,448 -0.37(-5.71%)
Jun 10, 2020 6.603 6.622 6.393 6.517 179,812 -0.08(-1.16%)
Jun 09, 2020 6.546 6.622 6.427 6.594 188,835 -0.00(-0.07%)
Jun 08, 2020 6.880 6.880 6.489 6.598 351,569 -0.25(-3.69%)
Jun 05, 2020 6.660 6.932 6.555 6.851 305,699 +0.31(+4.66%)
Jun 04, 2020 6.412 6.603 6.355 6.546 227,604 +0.06(+0.88%)
Jun 03, 2020 6.374 6.546 6.288 6.489 213,859 +0.18(+2.87%)
Jun 02, 2020 6.298 6.565 6.231 6.307 318,225 +0.06(+0.92%)
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.