Skip to main content

Immersion Corp (NQ: IMMR )

7.475 -0.045 (-0.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.600 7.666 7.430 7.520 306,725 -0.06(-0.79%)
Mar 26, 2024 7.730 7.810 7.570 7.580 330,897 -0.13(-1.69%)
Mar 25, 2024 7.770 7.930 7.690 7.710 381,159 -0.08(-1.03%)
Mar 22, 2024 7.780 7.920 7.705 7.790 464,329 +0.02(+0.26%)
Mar 21, 2024 7.600 7.815 7.570 7.770 629,717 +0.25(+3.32%)
Mar 20, 2024 7.510 7.570 7.280 7.520 749,345 +0.00(+0.00%)
Mar 19, 2024 7.740 7.740 7.400 7.520 682,303 -0.23(-2.97%)
Mar 18, 2024 8.350 8.388 7.710 7.750 1,003,362 -0.62(-7.41%)
Mar 15, 2024 8.350 8.560 8.225 8.370 965,762 +0.04(+0.48%)
Mar 14, 2024 8.200 8.620 7.896 8.330 1,648,533 +0.16(+1.96%)
Mar 13, 2024 7.700 8.280 7.670 8.170 2,295,509 +0.48(+6.24%)
Mar 12, 2024 7.420 7.725 7.410 7.690 1,153,696 +0.27(+3.64%)
Mar 11, 2024 7.180 7.550 7.180 7.420 684,721 +0.27(+3.78%)
Mar 08, 2024 7.110 7.597 7.075 7.150 1,740,352 +0.50(+7.52%)
Mar 07, 2024 6.620 6.660 6.540 6.650 561,008 +0.01(+0.15%)
Mar 06, 2024 6.640 6.695 6.559 6.640 278,474 +0.06(+0.91%)
Mar 05, 2024 6.710 6.740 6.555 6.580 584,735 -0.17(-2.52%)
Mar 04, 2024 6.900 6.950 6.735 6.750 292,419 -0.08(-1.17%)
Mar 01, 2024 6.760 6.890 6.720 6.830 297,370 +0.08(+1.19%)
Feb 29, 2024 6.800 6.845 6.680 6.750 455,962 +0.02(+0.30%)
Feb 28, 2024 6.720 6.820 6.715 6.730 319,259 -0.05(-0.74%)
Feb 27, 2024 6.830 6.890 6.690 6.780 397,007 -0.03(-0.44%)
Feb 26, 2024 6.810 6.965 6.800 6.810 355,002 -0.02(-0.29%)
Feb 23, 2024 6.850 6.850 6.725 6.830 497,584 +0.06(+0.89%)
Feb 22, 2024 6.965 6.965 6.755 6.770 473,264 -0.11(-1.60%)
Feb 21, 2024 6.860 6.900 6.748 6.880 470,914 +0.00(+0.00%)
Feb 20, 2024 7.000 7.070 6.855 6.880 635,233 -0.09(-1.29%)
Feb 16, 2024 6.780 7.090 6.690 6.970 773,283 +0.23(+3.41%)
Feb 15, 2024 6.990 7.090 6.685 6.740 1,091,673 -0.22(-3.16%)
Feb 14, 2024 7.310 7.310 6.690 6.960 2,702,063 -1.01(-12.67%)
Feb 13, 2024 8.210 8.360 7.870 7.970 1,058,068 -0.24(-2.92%)
Feb 12, 2024 7.420 8.510 7.410 8.210 3,104,907 +1.16(+16.45%)
Feb 09, 2024 6.940 7.050 6.910 7.050 210,510 +0.11(+1.59%)
Feb 08, 2024 6.760 6.940 6.760 6.940 196,191 +0.17(+2.51%)
Feb 07, 2024 6.870 6.886 6.755 6.770 168,321 -0.08(-1.17%)
Feb 06, 2024 6.860 6.880 6.785 6.850 139,029 -0.03(-0.44%)
Feb 05, 2024 6.920 6.950 6.810 6.880 212,510 -0.05(-0.72%)
Feb 02, 2024 6.950 6.960 6.860 6.930 194,315 -0.07(-1.00%)
Feb 01, 2024 7.000 7.080 6.955 7.000 277,758 +0.17(+2.49%)
Jan 31, 2024 7.050 7.090 6.790 6.830 320,589 -0.27(-3.80%)
Jan 30, 2024 7.220 7.250 7.010 7.100 277,836 -0.11(-1.53%)
Jan 29, 2024 7.270 7.400 7.090 7.210 398,649 +0.20(+2.85%)
Jan 26, 2024 7.040 7.080 6.955 7.010 188,936 -0.02(-0.28%)
Jan 25, 2024 7.020 7.050 6.955 7.030 220,654 +0.08(+1.15%)
Jan 24, 2024 7.100 7.140 6.942 6.950 231,296 -0.11(-1.56%)
Jan 23, 2024 6.980 7.135 6.980 7.060 243,795 +0.03(+0.43%)
Jan 22, 2024 6.850 7.060 6.810 7.030 413,656 +0.24(+3.53%)
Jan 19, 2024 6.720 6.800 6.620 6.790 259,575 +0.11(+1.65%)
Jan 18, 2024 6.730 6.770 6.620 6.680 205,360 -0.03(-0.45%)
Jan 17, 2024 6.690 6.730 6.630 6.710 213,741 -0.07(-1.03%)
Jan 16, 2024 6.780 6.819 6.725 6.780 198,213 -0.02(-0.29%)
Jan 12, 2024 6.750 6.820 6.750 6.800 161,669 +0.12(+1.72%)
Jan 11, 2024 6.725 6.803 6.606 6.685 218,591 -0.07(-1.10%)
Jan 10, 2024 6.730 6.853 6.730 6.760 205,480 +0.03(+0.44%)
Jan 09, 2024 6.779 6.809 6.730 6.730 185,171 -0.13(-1.87%)
Jan 08, 2024 6.799 6.883 6.789 6.858 196,391 +0.06(+0.87%)
Jan 05, 2024 6.769 6.835 6.769 6.799 335,234 -0.01(-0.14%)
Jan 04, 2024 6.868 6.898 6.740 6.809 230,694 -0.02(-0.29%)
Jan 03, 2024 6.977 7.011 6.819 6.829 421,471 -0.17(-2.40%)
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.