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

Immersion Corp (NQ: IMMR )

9.740 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2020 9.189 9.218 8.923 9.056 345,459 -0.16(-1.76%)
Aug 28, 2020 9.180 9.232 8.932 9.218 415,230 +0.11(+1.26%)
Aug 27, 2020 8.961 9.189 8.732 9.103 532,801 +0.11(+1.27%)
Aug 26, 2020 8.875 9.122 8.713 8.989 535,908 +0.10(+1.18%)
Aug 25, 2020 8.789 9.513 8.599 8.884 973,653 +0.10(+1.08%)
Aug 24, 2020 8.408 8.903 8.151 8.789 728,987 +0.42(+5.01%)
Aug 21, 2020 7.942 8.580 7.853 8.370 612,658 +0.41(+5.14%)
Aug 20, 2020 7.837 8.027 7.780 7.961 213,804 +0.00(+0.00%)
Aug 19, 2020 8.018 8.046 7.846 7.961 276,379 -0.09(-1.07%)
Aug 18, 2020 8.123 8.170 7.799 8.046 309,864 -0.14(-1.74%)
Aug 17, 2020 8.294 8.313 8.132 8.189 211,482 -0.04(-0.46%)
Aug 14, 2020 8.189 8.308 8.027 8.227 269,784 +0.04(+0.47%)
Aug 13, 2020 8.713 8.713 8.037 8.189 413,871 -0.14(-1.71%)
Aug 12, 2020 8.085 9.180 8.085 8.332 1,013,356 +0.34(+4.23%)
Aug 11, 2020 8.008 8.075 7.913 7.994 568,508 +0.03(+0.42%)
Aug 10, 2020 7.580 8.123 7.570 7.961 766,820 +0.41(+5.42%)
Aug 07, 2020 6.809 7.761 6.809 7.551 1,454,250 +0.97(+14.76%)
Aug 06, 2020 6.666 6.685 6.494 6.580 139,144 -0.04(-0.58%)
Aug 05, 2020 6.580 6.656 6.428 6.618 166,447 +0.08(+1.16%)
Aug 04, 2020 6.447 6.580 6.380 6.542 154,706 +0.10(+1.48%)
Aug 03, 2020 6.409 6.599 6.342 6.447 231,823 +0.02(+0.30%)
Jul 31, 2020 6.428 6.437 6.256 6.428 191,862 +0.01(+0.15%)
Jul 30, 2020 6.485 6.485 6.313 6.418 123,631 -0.11(-1.75%)
Jul 29, 2020 6.570 6.713 6.447 6.532 192,660 -0.03(-0.44%)
Jul 28, 2020 6.380 6.599 6.380 6.561 416,895 +0.20(+3.14%)
Jul 27, 2020 6.171 6.532 6.075 6.361 494,837 +0.55(+9.51%)
Jul 24, 2020 5.913 6.009 5.723 5.809 311,160 -0.09(-1.53%)
Jul 23, 2020 6.161 6.285 5.894 5.899 387,973 -0.26(-4.25%)
Jul 22, 2020 6.370 6.513 6.075 6.161 704,846 -0.33(-5.13%)
Jul 21, 2020 6.066 7.218 6.066 6.494 6,178,459 +0.46(+7.57%)
Jul 20, 2020 5.952 6.123 5.942 6.037 341,603 +0.10(+1.60%)
Jul 17, 2020 6.009 6.094 5.894 5.942 174,220 -0.10(-1.58%)
Jul 16, 2020 6.009 6.056 5.875 6.037 196,718 +0.04(+0.63%)
Jul 15, 2020 5.952 6.084 5.923 5.999 299,671 +0.10(+1.78%)
Jul 14, 2020 5.618 5.913 5.589 5.894 283,081 +0.28(+4.92%)
Jul 13, 2020 5.894 5.971 5.618 5.618 289,978 -0.21(-3.59%)
Jul 10, 2020 5.628 5.875 5.533 5.828 332,058 +0.22(+3.90%)
Jul 09, 2020 5.618 5.752 5.513 5.609 151,879 -0.03(-0.51%)
Jul 08, 2020 5.609 5.685 5.523 5.637 124,523 +0.03(+0.51%)
Jul 07, 2020 5.732 5.780 5.590 5.609 181,605 -0.14(-2.48%)
Jul 06, 2020 5.675 5.794 5.647 5.752 180,921 +0.14(+2.55%)
Jul 02, 2020 5.742 5.823 5.599 5.609 170,649 -0.07(-1.17%)
Jul 01, 2020 5.952 5.971 5.633 5.675 270,306 -0.26(-4.33%)
Jun 30, 2020 6.056 6.123 5.913 5.932 277,329 -0.13(-2.20%)
Jun 29, 2020 5.818 6.157 5.742 6.066 339,251 +0.30(+5.29%)
Jun 26, 2020 5.571 5.809 5.428 5.761 2,109,651 +0.15(+2.72%)
Jun 25, 2020 5.456 5.618 5.399 5.609 399,766 +0.12(+2.26%)
Jun 24, 2020 5.694 5.802 5.437 5.485 493,147 -0.30(-5.11%)
Jun 23, 2020 5.675 5.990 5.647 5.780 632,804 +0.16(+2.88%)
Jun 22, 2020 5.675 5.785 5.475 5.618 714,739 -0.08(-1.34%)
Jun 19, 2020 5.885 5.932 5.642 5.694 720,719 -0.17(-2.92%)
Jun 18, 2020 5.885 5.952 5.794 5.866 431,523 -0.05(-0.81%)
Jun 17, 2020 6.171 6.171 5.861 5.913 459,775 -0.26(-4.17%)
Jun 16, 2020 6.361 6.428 6.094 6.171 181,193 -0.03(-0.54%)
Jun 15, 2020 6.094 6.218 5.980 6.204 271,019 -0.01(-0.15%)
Jun 12, 2020 6.266 6.370 6.075 6.213 246,155 +0.08(+1.32%)
Jun 11, 2020 6.294 6.466 5.990 6.132 468,412 -0.37(-5.71%)
Jun 10, 2020 6.590 6.609 6.380 6.504 180,183 -0.08(-1.16%)
Jun 09, 2020 6.532 6.609 6.413 6.580 189,224 -0.00(-0.07%)
Jun 08, 2020 6.866 6.866 6.475 6.585 352,294 -0.25(-3.69%)
Jun 05, 2020 6.647 6.918 6.542 6.837 306,329 +0.30(+4.66%)
Jun 04, 2020 6.399 6.590 6.342 6.532 228,073 +0.06(+0.88%)
Jun 03, 2020 6.361 6.532 6.275 6.475 214,300 +0.18(+2.87%)
Jun 02, 2020 6.285 6.551 6.218 6.294 318,881 +0.06(+0.92%)
Jun 01, 2020 6.466 6.513 6.218 6.237 367,956 -0.20(-3.03%)
May 29, 2020 6.542 6.542 6.351 6.432 237,544 -0.15(-2.24%)
May 28, 2020 6.761 6.789 6.523 6.580 170,462 -0.13(-1.92%)
May 27, 2020 6.656 6.775 6.513 6.709 192,819 +0.10(+1.51%)
May 26, 2020 6.713 6.723 6.573 6.609 185,863 +0.03(+0.43%)
May 22, 2020 6.599 6.675 6.542 6.580 181,781 -0.02(-0.29%)
May 21, 2020 6.599 6.694 6.599 6.599 240,018 -0.01(-0.22%)
May 20, 2020 6.351 6.704 6.225 6.613 301,387 +0.38(+6.03%)
May 19, 2020 6.151 6.380 6.094 6.237 313,344 +0.07(+1.08%)
May 18, 2020 6.199 6.437 6.132 6.171 283,112 +0.03(+0.46%)
May 15, 2020 5.875 6.194 5.847 6.142 248,466 +0.27(+4.54%)
May 14, 2020 5.990 6.028 5.771 5.875 344,489 -0.18(-2.99%)
May 13, 2020 6.351 6.418 6.018 6.056 256,137 -0.37(-5.78%)
May 12, 2020 6.570 6.609 6.399 6.428 333,992 -0.12(-1.89%)
May 11, 2020 6.666 6.770 6.545 6.551 297,884 -0.16(-2.34%)
May 08, 2020 6.466 6.770 6.437 6.709 224,837 +0.07(+1.08%)
May 07, 2020 6.637 6.717 6.456 6.637 337,388 -0.01(-0.14%)
May 06, 2020 6.628 6.694 6.456 6.647 210,447 +0.02(+0.29%)
May 05, 2020 6.580 6.799 6.570 6.628 311,169 +0.10(+1.46%)
May 04, 2020 6.456 6.604 6.370 6.532 224,135 -0.01(-0.15%)
May 01, 2020 6.494 6.570 6.370 6.542 241,430 -0.09(-1.29%)
Apr 30, 2020 6.523 6.751 6.504 6.628 390,947 +0.02(+0.29%)
Apr 29, 2020 6.656 6.789 6.590 6.609 490,545 +0.06(+0.87%)
Apr 28, 2020 6.456 6.609 6.428 6.551 213,246 +0.18(+2.84%)
Apr 27, 2020 6.237 6.456 6.209 6.370 212,440 +0.17(+2.76%)
Apr 24, 2020 5.913 6.261 5.913 6.199 197,113 +0.27(+4.49%)
Apr 23, 2020 5.942 6.180 5.923 5.932 273,418 -0.02(-0.32%)
Apr 22, 2020 5.742 6.037 5.742 5.952 238,165 +0.25(+4.34%)
Apr 21, 2020 5.685 5.856 5.618 5.704 328,981 -0.06(-0.99%)
Apr 20, 2020 5.999 6.066 5.732 5.761 244,211 -0.29(-4.72%)
Apr 17, 2020 6.332 6.447 5.961 6.047 313,995 -0.20(-3.20%)
Apr 16, 2020 5.837 6.266 5.780 6.247 321,123 +0.40(+6.84%)
Apr 15, 2020 5.437 5.956 5.437 5.847 227,906 +0.23(+4.07%)
Apr 14, 2020 5.704 5.771 5.590 5.618 412,574 +0.00(+0.00%)
Apr 13, 2020 5.809 5.856 5.580 5.618 270,758 -0.21(-3.59%)
Apr 09, 2020 5.847 6.032 5.694 5.828 333,528 +0.09(+1.49%)
Apr 08, 2020 5.675 6.085 5.666 5.742 341,280 +0.13(+2.38%)
Apr 07, 2020 5.752 5.809 5.571 5.609 358,315 -0.01(-0.17%)
Apr 06, 2020 5.380 5.647 5.285 5.618 338,564 +0.43(+8.26%)
Apr 03, 2020 5.161 5.261 5.037 5.190 231,243 +0.05(+0.93%)
Apr 02, 2020 5.075 5.237 5.009 5.142 263,320 +0.09(+1.69%)
Apr 01, 2020 4.942 5.152 4.847 5.056 403,456 -0.05(-0.93%)
Mar 31, 2020 5.123 5.285 5.037 5.104 324,182 -0.04(-0.74%)
Mar 30, 2020 4.904 5.304 4.809 5.142 318,622 +0.21(+4.25%)
Mar 27, 2020 4.961 5.152 4.914 4.933 274,509 -0.25(-4.78%)
Mar 26, 2020 4.990 5.447 4.990 5.180 356,708 +0.19(+3.82%)
Mar 25, 2020 4.942 5.209 4.933 4.990 308,847 +0.02(+0.38%)
Mar 24, 2020 4.923 5.123 4.666 4.971 359,750 +0.28(+5.88%)
Mar 23, 2020 4.447 4.818 4.447 4.695 324,278 +0.13(+2.92%)
Mar 20, 2020 4.875 4.990 4.495 4.561 428,882 -0.29(-5.89%)
Mar 19, 2020 4.666 5.047 4.580 4.847 429,581 +0.18(+3.88%)
Mar 18, 2020 4.685 4.818 4.580 4.666 388,049 -0.19(-3.92%)
Mar 17, 2020 4.685 4.875 4.533 4.856 424,908 +0.25(+5.37%)
Mar 16, 2020 4.276 4.847 4.029 4.609 392,387 -0.06(-1.22%)
Mar 13, 2020 4.514 4.666 4.228 4.666 880,027 +0.45(+10.61%)
Mar 12, 2020 4.714 4.780 4.209 4.218 584,886 -0.69(-13.98%)
Mar 11, 2020 5.266 5.266 4.847 4.904 482,590 -0.39(-7.37%)
Mar 10, 2020 5.485 5.580 5.095 5.294 439,440 +0.12(+2.39%)
Mar 09, 2020 5.237 5.732 5.095 5.171 563,153 -0.62(-10.69%)
Mar 06, 2020 6.456 6.561 5.659 5.790 1,006,781 -1.06(-15.44%)
Mar 05, 2020 7.028 7.218 6.780 6.847 228,821 -0.34(-4.77%)
Mar 04, 2020 7.056 7.218 6.932 7.189 179,402 +0.24(+3.42%)
Mar 03, 2020 6.913 7.037 6.799 6.951 204,224 +0.04(+0.55%)
Mar 02, 2020 6.732 6.932 6.599 6.913 315,790 +0.26(+3.86%)
Feb 28, 2020 6.713 6.894 6.504 6.656 296,247 -0.28(-3.98%)
Feb 27, 2020 6.894 7.142 6.799 6.932 299,131 -0.20(-2.80%)
Feb 26, 2020 7.304 7.418 7.104 7.132 232,927 -0.16(-2.22%)
Feb 25, 2020 7.418 7.418 7.189 7.294 158,222 -0.09(-1.16%)
Feb 24, 2020 7.342 7.466 7.266 7.380 183,112 -0.23(-3.00%)
Feb 21, 2020 7.723 7.723 7.570 7.608 99,134 -0.11(-1.48%)
Feb 20, 2020 7.580 7.751 7.542 7.723 199,184 +0.16(+2.14%)
Feb 19, 2020 7.513 7.618 7.351 7.561 261,635 +0.09(+1.15%)
Feb 18, 2020 7.589 7.589 7.408 7.475 228,274 -0.15(-2.00%)
Feb 14, 2020 7.456 7.656 7.408 7.627 167,289 +0.14(+1.91%)
Feb 13, 2020 7.380 7.837 7.342 7.485 339,161 +0.08(+1.03%)
Feb 12, 2020 7.370 7.561 7.285 7.408 267,051 +0.09(+1.17%)
Feb 11, 2020 7.208 7.437 7.151 7.323 233,647 +0.14(+1.99%)
Feb 10, 2020 7.142 7.204 7.018 7.180 129,923 +0.04(+0.53%)
Feb 07, 2020 7.094 7.293 7.054 7.142 376,374 +0.01(+0.13%)
Feb 06, 2020 7.161 7.237 7.056 7.132 156,774 +0.01(+0.13%)
Feb 05, 2020 7.085 7.142 6.994 7.123 177,215 +0.10(+1.36%)
Feb 04, 2020 7.151 7.213 7.009 7.028 116,826 -0.03(-0.40%)
Feb 03, 2020 6.970 7.104 6.942 7.056 137,611 +0.09(+1.23%)
Jan 31, 2020 7.228 7.228 6.913 6.970 143,240 -0.27(-3.68%)
Jan 30, 2020 7.218 7.275 7.104 7.237 104,115 -0.06(-0.78%)
Jan 29, 2020 7.323 7.323 7.199 7.294 153,470 -0.03(-0.39%)
Jan 28, 2020 7.237 7.408 7.237 7.323 193,230 +0.14(+1.99%)
Jan 27, 2020 7.266 7.304 7.177 7.180 146,345 -0.20(-2.71%)
Jan 24, 2020 7.275 7.504 7.275 7.380 267,473 +0.15(+2.11%)
Jan 23, 2020 7.208 7.304 7.142 7.228 108,853 -0.01(-0.13%)
Jan 22, 2020 7.189 7.349 7.189 7.237 156,905 -0.07(-0.91%)
Jan 21, 2020 7.294 7.370 7.247 7.304 128,691 -0.07(-0.90%)
Jan 17, 2020 7.504 7.504 7.351 7.370 88,317 -0.09(-1.15%)
Jan 16, 2020 7.380 7.570 7.370 7.456 130,740 +0.12(+1.69%)
Jan 15, 2020 7.189 7.370 7.180 7.332 134,601 +0.15(+2.12%)
Jan 14, 2020 7.275 7.318 7.180 7.180 113,976 -0.12(-1.69%)
Jan 13, 2020 7.380 7.427 7.294 7.304 163,461 -0.08(-1.03%)
Jan 10, 2020 7.275 7.456 7.275 7.380 180,941 +0.10(+1.31%)
Jan 09, 2020 7.389 7.466 7.247 7.285 146,273 -0.05(-0.65%)
Jan 08, 2020 7.218 7.399 7.218 7.332 140,694 +0.10(+1.45%)
Jan 07, 2020 7.218 7.342 7.208 7.228 123,753 +0.01(+0.13%)
Jan 06, 2020 7.199 7.266 7.151 7.218 164,957 -0.06(-0.79%)
Jan 03, 2020 7.323 7.389 7.247 7.275 130,638 -0.11(-1.55%)
Jan 02, 2020 7.151 7.408 6.999 7.389 244,290 +0.31(+4.44%)
Dec 31, 2019 7.151 7.294 7.009 7.075 397,482 -0.09(-1.20%)
Dec 30, 2019 7.266 7.285 7.132 7.161 198,176 -0.06(-0.79%)
Dec 27, 2019 7.485 7.494 7.208 7.218 292,257 -0.18(-2.45%)
Dec 26, 2019 7.485 7.570 7.332 7.399 234,727 -0.08(-1.02%)
Dec 24, 2019 7.466 7.532 7.418 7.475 132,424 +0.03(+0.38%)
Dec 23, 2019 6.904 7.627 6.847 7.447 1,302,092 +0.54(+7.86%)
Dec 20, 2019 7.047 7.085 6.866 6.904 558,996 -0.12(-1.76%)
Dec 19, 2019 7.009 7.104 6.980 7.028 230,288 +0.02(+0.27%)
Dec 18, 2019 7.009 7.180 6.932 7.009 247,748 +0.13(+1.94%)
Dec 17, 2019 6.818 6.980 6.751 6.875 287,865 +0.15(+2.19%)
Dec 16, 2019 6.704 6.885 6.656 6.728 195,857 +0.02(+0.36%)
Dec 13, 2019 6.494 6.709 6.466 6.704 208,245 +0.22(+3.38%)
Dec 12, 2019 6.447 6.580 6.428 6.485 144,033 +0.05(+0.74%)
Dec 11, 2019 6.370 6.466 6.342 6.437 123,766 +0.03(+0.45%)
Dec 10, 2019 6.304 6.513 6.275 6.409 179,076 +0.06(+0.90%)
Dec 09, 2019 6.313 6.428 6.247 6.351 178,182 +0.05(+0.76%)
Dec 06, 2019 6.209 6.432 6.190 6.304 513,314 +0.11(+1.85%)
Dec 05, 2019 6.399 6.485 6.161 6.190 297,341 -0.18(-2.84%)
Dec 04, 2019 6.313 6.380 6.256 6.370 189,530 +0.10(+1.67%)
Dec 03, 2019 6.275 6.294 6.094 6.266 206,327 -0.03(-0.45%)
Dec 02, 2019 6.390 6.428 6.237 6.294 212,073 -0.13(-2.07%)
Nov 29, 2019 6.485 6.523 6.361 6.428 72,985 -0.10(-1.60%)
Nov 27, 2019 6.551 6.610 6.504 6.532 201,209 -0.02(-0.29%)
Nov 26, 2019 6.685 6.751 6.523 6.551 189,696 -0.12(-1.85%)
Nov 25, 2019 6.713 6.761 6.609 6.675 222,433 -0.06(-0.85%)
Nov 22, 2019 6.789 6.799 6.628 6.732 210,345 -0.01(-0.14%)
Nov 21, 2019 6.770 6.856 6.713 6.742 606,363 -0.02(-0.28%)
Nov 20, 2019 7.256 7.256 6.751 6.761 279,986 -0.37(-5.21%)
Nov 19, 2019 7.208 7.237 7.104 7.132 409,209 -0.08(-1.06%)
Nov 18, 2019 7.123 7.294 7.047 7.208 203,848 +0.06(+0.87%)
Nov 15, 2019 7.123 7.180 6.989 7.147 246,575 +0.08(+1.15%)
Nov 14, 2019 7.047 7.113 6.923 7.066 177,004 +0.00(+0.00%)
Nov 13, 2019 7.009 7.085 6.923 7.066 334,031 -0.02(-0.27%)
Nov 12, 2019 7.142 7.218 7.009 7.085 164,187 -0.07(-0.93%)
Nov 11, 2019 7.199 7.256 7.094 7.151 155,549 -0.11(-1.57%)
Nov 08, 2019 7.285 7.370 7.161 7.266 217,696 -0.02(-0.33%)
Nov 07, 2019 7.161 7.751 7.056 7.289 499,708 -0.55(-6.99%)
Nov 06, 2019 7.761 7.875 7.723 7.837 194,553 +0.02(+0.24%)
Nov 05, 2019 7.761 7.866 7.723 7.818 141,732 +0.08(+1.05%)
Nov 04, 2019 7.713 7.818 7.666 7.737 157,499 +0.11(+1.44%)
Nov 01, 2019 7.846 8.018 7.561 7.627 497,667 -0.20(-2.55%)
Oct 31, 2019 7.742 7.846 7.637 7.827 189,627 +0.09(+1.11%)
Oct 30, 2019 7.742 7.761 7.647 7.742 94,580 +0.01(+0.12%)
Oct 29, 2019 7.713 7.751 7.618 7.732 131,676 -0.02(-0.25%)
Oct 28, 2019 7.827 7.894 7.666 7.751 117,277 -0.08(-0.97%)
Oct 25, 2019 7.704 7.856 7.618 7.827 118,877 +0.11(+1.48%)
Oct 24, 2019 7.723 7.780 7.599 7.713 120,766 +0.01(+0.12%)
Oct 23, 2019 7.723 7.808 7.637 7.704 143,943 -0.01(-0.12%)
Oct 22, 2019 7.637 7.770 7.599 7.713 171,986 +0.09(+1.12%)
Oct 21, 2019 7.589 7.637 7.513 7.627 138,237 +0.06(+0.75%)
Oct 18, 2019 7.742 7.799 7.532 7.570 251,301 -0.23(-2.93%)
Oct 17, 2019 7.570 7.837 7.542 7.799 311,473 +0.26(+3.47%)
Oct 16, 2019 7.466 7.570 7.456 7.537 208,653 +0.03(+0.44%)
Oct 15, 2019 7.447 7.523 7.399 7.504 103,799 +0.06(+0.77%)
Oct 14, 2019 7.427 7.580 7.351 7.447 169,493 -0.02(-0.26%)
Oct 11, 2019 7.351 7.542 7.256 7.466 210,660 +0.16(+2.15%)
Oct 10, 2019 7.323 7.466 7.294 7.308 294,082 -0.02(-0.32%)
Oct 09, 2019 7.142 7.347 7.104 7.332 183,099 +0.23(+3.22%)
Oct 08, 2019 7.009 7.123 6.932 7.104 185,833 +0.05(+0.67%)
Oct 07, 2019 7.075 7.132 6.970 7.056 104,931 -0.05(-0.74%)
Oct 04, 2019 7.180 7.275 7.075 7.108 77,501 -0.07(-0.99%)
Oct 03, 2019 7.161 7.247 6.999 7.180 180,524 +0.01(+0.20%)
Oct 02, 2019 7.047 7.208 6.942 7.166 191,853 +0.08(+1.14%)
Oct 01, 2019 7.256 7.304 7.009 7.085 184,609 -0.20(-2.75%)
Sep 30, 2019 7.313 7.323 7.199 7.285 154,687 +0.01(+0.20%)
Sep 27, 2019 7.399 7.437 7.237 7.270 124,338 -0.16(-2.12%)
Sep 26, 2019 7.666 7.675 7.418 7.427 110,376 -0.28(-3.64%)
Sep 25, 2019 7.789 7.856 7.666 7.708 102,995 -0.08(-1.04%)
Sep 24, 2019 7.913 7.970 7.761 7.789 154,918 -0.09(-1.09%)
Sep 23, 2019 7.837 7.904 7.704 7.875 166,016 +0.02(+0.24%)
Sep 20, 2019 7.827 7.932 7.789 7.856 363,982 +0.04(+0.49%)
Sep 19, 2019 7.885 7.989 7.818 7.818 104,196 -0.07(-0.85%)
Sep 18, 2019 8.132 8.170 7.751 7.885 214,437 -0.23(-2.82%)
Sep 17, 2019 7.980 8.123 7.885 8.113 246,557 +0.13(+1.67%)
Sep 16, 2019 8.085 8.161 7.931 7.980 180,184 -0.13(-1.64%)
Sep 13, 2019 8.104 8.208 8.038 8.113 185,981 -0.04(-0.47%)
Sep 12, 2019 8.046 8.246 7.942 8.151 302,392 +0.09(+1.06%)
Sep 11, 2019 7.951 8.066 7.761 8.066 268,525 +0.17(+2.17%)
Sep 10, 2019 7.827 8.037 7.770 7.894 269,494 +0.08(+0.97%)
Sep 09, 2019 7.761 7.970 7.704 7.818 269,422 +0.07(+0.86%)
Sep 06, 2019 7.751 7.789 7.627 7.751 402,523 +0.04(+0.49%)
Sep 05, 2019 7.647 7.761 7.504 7.713 332,380 +0.18(+2.40%)
Sep 04, 2019 7.666 7.761 7.523 7.532 234,340 -0.13(-1.74%)
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.