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 (%)
Aug 30, 2019 7.977 7.977 7.796 7.834 125,654 -0.10(-1.32%)
Aug 29, 2019 7.891 8.025 7.853 7.939 183,009 +0.10(+1.34%)
Aug 28, 2019 7.939 8.006 7.805 7.834 326,651 -0.15(-1.91%)
Aug 27, 2019 8.216 8.216 7.968 7.987 260,447 -0.14(-1.76%)
Aug 26, 2019 8.206 8.244 8.015 8.130 175,183 +0.00(+0.00%)
Aug 23, 2019 8.082 8.244 8.025 8.130 298,258 +0.07(+0.83%)
Aug 22, 2019 8.082 8.158 7.748 8.063 383,273 +0.02(+0.24%)
Aug 21, 2019 7.805 8.053 7.748 8.044 305,817 +0.30(+3.82%)
Aug 20, 2019 7.615 7.772 7.595 7.748 282,329 +0.17(+2.27%)
Aug 19, 2019 7.653 7.700 7.567 7.576 258,465 +0.01(+0.13%)
Aug 16, 2019 7.462 7.643 7.462 7.567 312,825 +0.15(+2.06%)
Aug 15, 2019 7.538 7.538 7.261 7.414 253,504 -0.10(-1.40%)
Aug 14, 2019 7.653 7.662 7.443 7.519 330,172 -0.31(-4.02%)
Aug 13, 2019 7.595 7.863 7.510 7.834 515,205 +0.28(+3.66%)
Aug 12, 2019 7.471 7.796 7.452 7.557 513,548 +0.03(+0.38%)
Aug 09, 2019 7.567 7.643 7.519 7.529 335,357 -0.05(-0.63%)
Aug 08, 2019 7.471 7.605 7.414 7.576 352,533 +0.14(+1.93%)
Aug 07, 2019 7.319 7.471 7.233 7.433 453,298 -0.01(-0.13%)
Aug 06, 2019 7.500 7.548 7.252 7.443 283,576 +0.00(+0.00%)
Aug 05, 2019 7.510 7.634 7.328 7.443 319,509 -0.27(-3.47%)
Aug 02, 2019 7.920 7.920 6.928 7.710 810,726 +0.10(+1.38%)
Aug 01, 2019 7.672 7.815 7.510 7.605 318,014 -0.07(-0.87%)
Jul 31, 2019 7.586 7.853 7.576 7.672 318,307 +0.10(+1.39%)
Jul 30, 2019 7.376 7.615 7.328 7.567 250,637 +0.12(+1.67%)
Jul 29, 2019 7.300 7.491 7.281 7.443 292,628 +0.19(+2.63%)
Jul 26, 2019 7.214 7.328 7.185 7.252 223,431 +0.05(+0.66%)
Jul 25, 2019 7.309 7.395 7.185 7.204 210,875 -0.11(-1.56%)
Jul 24, 2019 7.023 7.328 7.023 7.319 316,899 +0.25(+3.51%)
Jul 23, 2019 7.166 7.209 7.013 7.071 168,095 -0.09(-1.20%)
Jul 22, 2019 7.118 7.195 7.032 7.157 142,408 +0.05(+0.67%)
Jul 19, 2019 7.071 7.214 7.013 7.109 182,350 +0.00(+0.00%)
Jul 18, 2019 7.032 7.137 7.032 7.109 230,960 +0.04(+0.54%)
Jul 17, 2019 7.052 7.157 7.032 7.071 181,292 +0.01(+0.14%)
Jul 16, 2019 7.080 7.185 7.052 7.061 177,751 -0.06(-0.80%)
Jul 15, 2019 7.080 7.157 6.985 7.118 183,279 +0.04(+0.54%)
Jul 12, 2019 7.061 7.109 6.994 7.080 202,996 +0.02(+0.27%)
Jul 11, 2019 6.985 7.137 6.975 7.061 289,694 +0.05(+0.68%)
Jul 10, 2019 7.080 7.118 6.918 7.013 262,368 -0.03(-0.41%)
Jul 09, 2019 6.985 7.080 6.851 7.042 182,567 +0.03(+0.41%)
Jul 08, 2019 7.166 7.204 6.966 7.013 373,392 -0.21(-2.91%)
Jul 05, 2019 7.214 7.238 7.118 7.223 132,151 -0.03(-0.39%)
Jul 03, 2019 7.214 7.252 7.118 7.252 155,312 +0.05(+0.66%)
Jul 02, 2019 7.223 7.228 7.099 7.204 179,598 -0.04(-0.53%)
Jul 01, 2019 7.376 7.395 7.128 7.242 244,323 -0.02(-0.26%)
Jun 28, 2019 7.281 7.443 7.242 7.261 1,645,767 +0.01(+0.13%)
Jun 27, 2019 7.128 7.252 7.109 7.252 289,844 +0.14(+2.01%)
Jun 26, 2019 7.281 7.386 7.109 7.109 227,035 -0.14(-1.97%)
Jun 25, 2019 7.223 7.319 7.166 7.252 254,562 +0.00(+0.00%)
Jun 24, 2019 7.338 7.443 7.242 7.252 214,552 -0.10(-1.30%)
Jun 21, 2019 7.433 7.462 7.290 7.347 317,646 -0.10(-1.41%)
Jun 20, 2019 7.491 7.615 7.414 7.452 316,809 +0.10(+1.30%)
Jun 19, 2019 7.443 7.471 7.166 7.357 586,978 +0.01(+0.13%)
Jun 18, 2019 7.090 7.386 7.090 7.347 375,305 +0.29(+4.05%)
Jun 17, 2019 6.966 7.109 6.923 7.061 242,264 +0.12(+1.79%)
Jun 14, 2019 6.928 6.975 6.861 6.937 201,633 -0.03(-0.41%)
Jun 13, 2019 6.937 7.032 6.928 6.966 291,523 +0.04(+0.55%)
Jun 12, 2019 7.157 7.157 6.832 6.928 598,057 -0.25(-3.46%)
Jun 11, 2019 7.271 7.433 7.157 7.176 311,598 -0.02(-0.27%)
Jun 10, 2019 7.281 7.481 7.128 7.195 521,540 -0.01(-0.13%)
Jun 07, 2019 6.870 7.261 6.699 7.204 609,826 +0.08(+1.07%)
Jun 06, 2019 7.157 7.185 7.042 7.128 439,613 -0.04(-0.53%)
Jun 05, 2019 7.328 7.328 7.061 7.166 452,279 -0.15(-2.09%)
Jun 04, 2019 7.357 7.443 7.252 7.319 398,116 +0.07(+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.