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

Immersion Corp (NQ: IMMR )

7.190 +0.060 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 8.080 8.962 8.080 8.662 2,339,242 +0.61(+7.58%)
Mar 30, 2023 7.954 8.158 7.945 8.051 391,366 +0.16(+1.96%)
Mar 29, 2023 7.906 7.954 7.828 7.896 386,231 +0.07(+0.87%)
Mar 28, 2023 7.993 7.993 7.741 7.828 322,677 -0.12(-1.46%)
Mar 27, 2023 7.857 8.008 7.809 7.945 325,337 +0.13(+1.61%)
Mar 24, 2023 7.741 7.911 7.741 7.819 337,586 -0.01(-0.12%)
Mar 23, 2023 7.751 8.059 7.751 7.828 454,590 +0.15(+1.89%)
Mar 22, 2023 7.857 7.930 7.664 7.683 270,625 -0.16(-1.98%)
Mar 21, 2023 7.664 7.838 7.635 7.838 347,813 +0.26(+3.45%)
Mar 20, 2023 7.654 7.770 7.533 7.576 771,975 -0.05(-0.64%)
Mar 17, 2023 8.003 8.003 7.533 7.625 473,504 -0.38(-4.72%)
Mar 16, 2023 7.431 8.017 7.397 8.003 586,913 +0.46(+6.03%)
Mar 15, 2023 7.606 7.702 7.412 7.547 368,730 -0.16(-2.14%)
Mar 14, 2023 7.402 7.731 7.392 7.712 543,927 +0.40(+5.43%)
Mar 13, 2023 7.286 7.349 7.160 7.315 467,407 -0.09(-1.18%)
Mar 10, 2023 7.441 7.552 7.276 7.402 451,537 -0.10(-1.29%)
Mar 09, 2023 7.557 7.838 7.480 7.499 513,415 -0.09(-1.15%)
Mar 08, 2023 7.480 7.639 7.266 7.586 565,056 +0.22(+3.03%)
Mar 07, 2023 7.383 7.431 7.286 7.363 258,193 -0.07(-0.91%)
Mar 06, 2023 7.460 7.480 7.276 7.431 439,245 -0.04(-0.52%)
Mar 03, 2023 7.431 7.494 7.392 7.470 313,866 +0.09(+1.18%)
Mar 02, 2023 7.383 7.431 7.281 7.383 208,477 -0.02(-0.26%)
Mar 01, 2023 7.441 7.538 7.354 7.402 347,901 -0.01(-0.13%)
Feb 28, 2023 7.412 7.518 7.363 7.412 443,004 +0.05(+0.66%)
Feb 27, 2023 7.208 7.380 7.198 7.363 385,061 +0.16(+2.15%)
Feb 24, 2023 7.257 7.450 7.160 7.208 586,618 -0.08(-1.06%)
Feb 23, 2023 6.918 7.286 6.835 7.286 417,708 +0.44(+6.36%)
Feb 22, 2023 6.879 7.218 6.782 6.850 726,871 +0.34(+5.21%)
Feb 21, 2023 6.724 6.734 6.501 6.511 378,605 -0.31(-4.55%)
Feb 17, 2023 6.947 6.956 6.821 6.821 291,378 -0.13(-1.81%)
Feb 16, 2023 6.966 7.010 6.845 6.947 213,955 -0.02(-0.28%)
Feb 15, 2023 7.015 7.058 6.918 6.966 167,547 -0.01(-0.14%)
Feb 14, 2023 6.830 7.034 6.792 6.976 240,129 +0.14(+1.98%)
Feb 13, 2023 6.860 6.908 6.704 6.840 224,446 -0.04(-0.56%)
Feb 10, 2023 6.821 6.947 6.752 6.879 214,759 +0.02(+0.28%)
Feb 09, 2023 7.005 7.029 6.830 6.860 163,493 -0.06(-0.84%)
Feb 08, 2023 7.150 7.150 6.908 6.918 178,157 -0.25(-3.51%)
Feb 07, 2023 7.053 7.179 7.024 7.170 228,493 +0.16(+2.35%)
Feb 06, 2023 7.092 7.208 7.005 7.005 261,740 -0.04(-0.55%)
Feb 03, 2023 7.034 7.237 7.024 7.044 182,489 -0.16(-2.15%)
Feb 02, 2023 7.257 7.344 7.140 7.199 287,422 +0.04(+0.54%)
Feb 01, 2023 7.150 7.247 7.031 7.160 285,937 +0.07(+0.96%)
Jan 31, 2023 6.830 7.121 6.830 7.092 383,209 +0.27(+3.98%)
Jan 30, 2023 6.937 7.005 6.801 6.821 266,753 -0.17(-2.49%)
Jan 27, 2023 6.927 7.102 6.918 6.995 189,908 +0.03(+0.42%)
Jan 26, 2023 7.111 7.131 6.966 6.966 138,898 -0.13(-1.78%)
Jan 25, 2023 7.015 7.136 6.889 7.092 292,966 +0.04(+0.55%)
Jan 24, 2023 7.296 7.354 7.034 7.053 230,031 -0.26(-3.58%)
Jan 23, 2023 7.024 7.334 7.010 7.315 267,289 +0.25(+3.57%)
Jan 20, 2023 7.053 7.121 6.956 7.063 248,106 +0.05(+0.69%)
Jan 19, 2023 7.073 7.131 6.956 7.015 282,450 -0.14(-1.90%)
Jan 18, 2023 7.276 7.412 7.140 7.150 270,914 -0.16(-2.12%)
Jan 17, 2023 7.325 7.420 7.257 7.305 347,372 -0.06(-0.79%)
Jan 13, 2023 7.296 7.412 7.266 7.363 208,779 -0.02(-0.26%)
Jan 12, 2023 7.257 7.441 7.179 7.383 256,440 +0.16(+2.28%)
Jan 11, 2023 7.285 7.385 7.194 7.218 341,138 -0.12(-1.69%)
Jan 10, 2023 7.399 7.608 7.247 7.342 328,459 +0.03(+0.39%)
Jan 09, 2023 7.294 7.375 7.199 7.313 307,439 +0.08(+1.05%)
Jan 06, 2023 7.285 7.380 7.208 7.237 217,333 -0.05(-0.65%)
Jan 05, 2023 7.151 7.342 7.009 7.285 379,745 +0.07(+0.92%)
Jan 04, 2023 7.313 7.418 7.208 7.218 257,765 +0.01(+0.13%)
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.