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

Immersion Corp (NQ: IMMR )

8.890 +0.110 (+1.25%)
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 (%)
Sep 30, 2021 6.546 6.679 6.500 6.527 203,507 +0.04(+0.59%)
Sep 29, 2021 6.718 6.727 6.470 6.489 308,632 -0.23(-3.41%)
Sep 28, 2021 6.928 7.023 6.699 6.718 342,502 -0.27(-3.83%)
Sep 27, 2021 6.756 7.148 6.717 6.985 360,674 +0.25(+3.68%)
Sep 24, 2021 6.775 6.823 6.670 6.737 184,751 -0.09(-1.26%)
Sep 23, 2021 6.699 6.849 6.698 6.823 265,178 +0.14(+2.14%)
Sep 22, 2021 6.670 6.775 6.603 6.679 215,552 +0.12(+1.89%)
Sep 21, 2021 6.699 6.727 6.470 6.555 298,964 -0.06(-0.87%)
Sep 20, 2021 6.718 6.726 6.517 6.613 451,898 -0.28(-4.02%)
Sep 17, 2021 6.784 7.152 6.784 6.889 1,018,106 +0.12(+1.83%)
Sep 16, 2021 6.813 6.842 6.746 6.765 224,946 -0.06(-0.84%)
Sep 15, 2021 6.823 6.870 6.689 6.823 396,557 +0.07(+0.99%)
Sep 14, 2021 6.928 6.994 6.694 6.756 321,926 -0.16(-2.34%)
Sep 13, 2021 7.071 7.157 6.794 6.918 390,819 +0.01(+0.14%)
Sep 10, 2021 7.004 7.128 6.880 6.908 242,653 -0.03(-0.41%)
Sep 09, 2021 6.947 7.029 6.889 6.937 312,444 +0.05(+0.69%)
Sep 08, 2021 7.271 7.271 6.875 6.889 458,737 -0.35(-4.87%)
Sep 07, 2021 7.338 7.433 7.195 7.242 350,205 -0.07(-0.91%)
Sep 03, 2021 7.242 7.347 7.205 7.309 355,928 +0.08(+1.06%)
Sep 02, 2021 7.204 7.414 7.176 7.233 369,307 +0.05(+0.66%)
Sep 01, 2021 7.204 7.338 7.147 7.185 339,806 +0.03(+0.40%)
Aug 31, 2021 7.252 7.366 7.118 7.157 402,870 -0.07(-0.92%)
Aug 30, 2021 7.309 7.400 7.109 7.223 475,336 -0.01(-0.13%)
Aug 27, 2021 7.052 7.300 7.052 7.233 301,385 +0.17(+2.43%)
Aug 26, 2021 7.042 7.204 6.967 7.061 426,904 -0.05(-0.67%)
Aug 25, 2021 7.090 7.242 7.071 7.109 555,380 -0.05(-0.67%)
Aug 24, 2021 6.966 7.247 6.966 7.157 819,839 +0.25(+3.59%)
Aug 23, 2021 6.870 7.013 6.727 6.908 1,065,181 +0.21(+3.13%)
Aug 20, 2021 6.355 6.761 6.298 6.699 783,613 +0.29(+4.46%)
Aug 19, 2021 6.431 6.508 6.326 6.412 694,397 -0.13(-2.04%)
Aug 18, 2021 6.326 6.794 6.131 6.546 1,098,565 +0.38(+6.19%)
Aug 17, 2021 6.679 6.908 6.114 6.164 2,031,246 -0.74(-10.77%)
Aug 16, 2021 7.605 7.824 6.784 6.908 3,503,769 -0.01(-0.14%)
Aug 13, 2021 7.137 7.147 6.889 6.918 455,472 -0.17(-2.42%)
Aug 12, 2021 7.128 7.147 6.970 7.090 381,568 +0.01(+0.13%)
Aug 11, 2021 7.386 7.386 7.004 7.080 561,933 -0.06(-0.80%)
Aug 10, 2021 7.319 7.357 7.080 7.137 578,550 -0.16(-2.22%)
Aug 09, 2021 7.185 7.338 7.109 7.300 756,203 +0.23(+3.24%)
Aug 06, 2021 7.090 7.242 7.023 7.071 321,505 +0.00(+0.00%)
Aug 05, 2021 7.052 7.195 7.013 7.071 486,825 +0.09(+1.23%)
Aug 04, 2021 7.061 7.166 6.985 6.985 428,628 -0.08(-1.08%)
Aug 03, 2021 7.242 7.261 6.889 7.061 569,053 -0.16(-2.25%)
Aug 02, 2021 7.252 7.424 7.214 7.223 1,108,559 +0.01(+0.13%)
Jul 30, 2021 7.357 7.405 7.176 7.214 445,504 -0.18(-2.45%)
Jul 29, 2021 7.491 7.576 7.376 7.395 475,133 -0.03(-0.39%)
Jul 28, 2021 6.966 7.500 6.966 7.424 1,082,041 +0.53(+7.76%)
Jul 27, 2021 7.032 7.128 6.765 6.889 683,913 -0.20(-2.83%)
Jul 26, 2021 7.386 7.386 7.071 7.090 486,737 -0.07(-0.93%)
Jul 23, 2021 7.357 7.395 7.137 7.157 635,492 -0.16(-2.22%)
Jul 22, 2021 7.519 7.519 7.300 7.319 207,545 -0.23(-3.03%)
Jul 21, 2021 7.452 7.634 7.452 7.548 239,815 +0.14(+1.93%)
Jul 20, 2021 7.357 7.510 7.256 7.405 499,222 +0.11(+1.57%)
Jul 19, 2021 7.157 7.352 6.994 7.290 383,719 +0.06(+0.79%)
Jul 16, 2021 7.424 7.500 7.233 7.233 391,323 -0.17(-2.32%)
Jul 15, 2021 7.481 7.557 7.338 7.405 272,297 -0.02(-0.26%)
Jul 14, 2021 7.691 7.853 7.405 7.424 429,216 -0.21(-2.75%)
Jul 13, 2021 7.824 7.891 7.629 7.634 667,411 -0.27(-3.38%)
Jul 12, 2021 8.015 8.082 7.844 7.901 466,429 -0.16(-2.01%)
Jul 09, 2021 8.101 8.154 7.958 8.063 303,863 +0.07(+0.84%)
Jul 08, 2021 7.615 8.015 7.538 7.996 610,521 +0.14(+1.82%)
Jul 07, 2021 8.492 8.530 7.853 7.853 2,031,186 +0.01(+0.12%)
Jul 06, 2021 8.082 8.197 7.824 7.844 869,360 -0.23(-2.84%)
Jul 02, 2021 8.178 8.182 8.015 8.073 332,195 -0.03(-0.35%)
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.