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: 12:57 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 (%)
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%)
Jul 01, 2021 8.340 8.411 7.853 8.101 673,481 -0.27(-3.19%)
Jun 30, 2021 8.330 8.407 8.168 8.368 313,601 +0.06(+0.69%)
Jun 29, 2021 8.349 8.397 8.201 8.311 242,442 -0.03(-0.34%)
Jun 28, 2021 8.302 8.516 8.244 8.340 498,782 +0.14(+1.75%)
Jun 25, 2021 8.349 8.387 8.130 8.197 2,852,681 -0.10(-1.15%)
Jun 24, 2021 8.378 8.435 8.092 8.292 429,320 +0.05(+0.58%)
Jun 23, 2021 8.092 8.473 8.092 8.244 503,093 +0.17(+2.13%)
Jun 22, 2021 8.149 8.187 7.920 8.073 397,874 -0.10(-1.17%)
Jun 21, 2021 7.882 8.235 7.872 8.168 488,461 +0.29(+3.63%)
Jun 18, 2021 8.569 8.569 7.748 7.882 1,377,369 -0.63(-7.40%)
Jun 17, 2021 8.340 8.626 8.302 8.512 583,036 +0.12(+1.48%)
Jun 16, 2021 8.636 8.664 8.254 8.387 461,283 -0.26(-2.98%)
Jun 15, 2021 8.721 8.817 8.602 8.645 376,534 -0.08(-0.88%)
Jun 14, 2021 8.416 8.807 8.416 8.721 503,596 +0.31(+3.75%)
Jun 11, 2021 8.597 8.674 8.368 8.407 438,973 -0.16(-1.89%)
Jun 10, 2021 8.616 8.836 8.473 8.569 752,027 -0.09(-0.99%)
Jun 09, 2021 8.473 8.741 8.445 8.655 643,189 +0.21(+2.49%)
Jun 08, 2021 8.445 8.636 8.359 8.445 526,773 +0.06(+0.68%)
Jun 07, 2021 8.321 8.464 8.311 8.387 429,694 +0.10(+1.15%)
Jun 04, 2021 8.244 8.397 8.244 8.292 313,930 +0.02(+0.23%)
Jun 03, 2021 8.273 8.340 8.158 8.273 397,202 -0.07(-0.80%)
Jun 02, 2021 8.349 8.407 8.130 8.340 441,109 +0.00(+0.00%)
Jun 01, 2021 8.283 8.492 8.158 8.340 502,277 +0.18(+2.22%)
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%)
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.