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

Immersion Corp (NQ: IMMR )

8.800 -0.090 (-1.01%)
Streaming Delayed Price Updated: 10:59 AM 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 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%)
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.