Skip to main content
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: 4:00 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 (%)
Feb 29, 2024 6.727 6.771 6.608 6.677 460,912 +0.02(+0.30%)
Feb 28, 2024 6.648 6.747 6.643 6.658 322,725 -0.05(-0.74%)
Feb 27, 2024 6.757 6.816 6.618 6.707 401,317 -0.03(-0.44%)
Feb 26, 2024 6.737 6.890 6.727 6.737 358,856 -0.02(-0.29%)
Feb 23, 2024 6.776 6.776 6.653 6.757 502,986 +0.06(+0.89%)
Feb 22, 2024 6.890 6.890 6.682 6.697 478,402 -0.11(-1.60%)
Feb 21, 2024 6.786 6.826 6.676 6.806 476,027 +0.00(+0.00%)
Feb 20, 2024 6.925 6.994 6.781 6.806 642,130 -0.09(-1.29%)
Feb 16, 2024 6.707 7.014 6.618 6.895 781,679 +0.23(+3.41%)
Feb 15, 2024 6.915 7.014 6.613 6.668 1,103,526 -0.22(-3.16%)
Feb 14, 2024 7.231 7.231 6.618 6.885 2,731,402 -1.00(-12.67%)
Feb 13, 2024 8.122 8.270 7.785 7.884 1,069,556 -0.24(-2.92%)
Feb 12, 2024 7.340 8.419 7.330 8.122 3,138,620 +1.15(+16.45%)
Feb 09, 2024 6.865 6.974 6.836 6.974 212,795 +0.11(+1.59%)
Feb 08, 2024 6.687 6.865 6.687 6.865 198,321 +0.17(+2.51%)
Feb 07, 2024 6.796 6.812 6.682 6.697 170,148 -0.08(-1.17%)
Feb 06, 2024 6.786 6.806 6.712 6.776 140,538 -0.03(-0.44%)
Feb 05, 2024 6.846 6.875 6.737 6.806 214,817 -0.05(-0.72%)
Feb 02, 2024 6.875 6.885 6.786 6.856 196,424 -0.07(-1.00%)
Feb 01, 2024 6.925 7.004 6.880 6.925 280,773 +0.17(+2.49%)
Jan 31, 2024 6.974 7.014 6.717 6.757 324,070 -0.27(-3.80%)
Jan 30, 2024 7.142 7.172 6.935 7.024 280,852 -0.11(-1.53%)
Jan 29, 2024 7.192 7.321 7.014 7.133 402,977 +0.20(+2.85%)
Jan 26, 2024 6.964 7.004 6.880 6.935 190,987 -0.02(-0.28%)
Jan 25, 2024 6.945 6.974 6.880 6.954 223,049 +0.08(+1.15%)
Jan 24, 2024 7.024 7.063 6.868 6.875 233,807 -0.11(-1.56%)
Jan 23, 2024 6.905 7.058 6.905 6.984 246,442 +0.03(+0.43%)
Jan 22, 2024 6.776 6.984 6.737 6.954 418,147 +0.24(+3.53%)
Jan 19, 2024 6.648 6.727 6.549 6.717 262,393 +0.11(+1.65%)
Jan 18, 2024 6.658 6.697 6.549 6.608 207,589 -0.03(-0.45%)
Jan 17, 2024 6.618 6.658 6.559 6.638 216,061 -0.07(-1.03%)
Jan 16, 2024 6.707 6.746 6.653 6.707 200,365 -0.02(-0.29%)
Jan 12, 2024 6.677 6.747 6.677 6.727 163,424 +0.07(+1.04%)
Jan 11, 2024 6.697 6.775 6.579 6.658 219,487 -0.07(-1.10%)
Jan 10, 2024 6.702 6.825 6.702 6.732 206,323 +0.03(+0.44%)
Jan 09, 2024 6.752 6.781 6.702 6.702 185,930 -0.13(-1.87%)
Jan 08, 2024 6.771 6.855 6.761 6.830 197,196 +0.06(+0.87%)
Jan 05, 2024 6.742 6.807 6.742 6.771 336,608 -0.01(-0.14%)
Jan 04, 2024 6.840 6.869 6.712 6.781 231,640 -0.02(-0.29%)
Jan 03, 2024 6.948 6.983 6.791 6.801 423,199 -0.17(-2.40%)
Jan 02, 2024 6.909 6.978 6.840 6.968 258,018 +0.03(+0.43%)
Dec 29, 2023 7.066 7.066 6.933 6.938 217,226 -0.12(-1.67%)
Dec 28, 2023 7.056 7.154 7.037 7.056 266,384 +0.02(+0.35%)
Dec 27, 2023 7.017 7.066 6.958 7.032 224,510 +0.05(+0.77%)
Dec 26, 2023 6.948 7.017 6.948 6.978 185,237 +0.03(+0.42%)
Dec 22, 2023 6.928 6.997 6.919 6.948 269,421 +0.01(+0.14%)
Dec 21, 2023 6.830 6.946 6.791 6.938 201,005 +0.16(+2.32%)
Dec 20, 2023 6.781 6.997 6.771 6.781 418,810 +0.01(+0.15%)
Dec 19, 2023 6.781 6.850 6.702 6.771 339,075 +0.02(+0.29%)
Dec 18, 2023 6.702 6.830 6.683 6.752 401,897 +0.07(+1.03%)
Dec 15, 2023 6.663 6.693 6.486 6.683 1,542,329 +0.06(+0.89%)
Dec 14, 2023 6.594 6.684 6.526 6.624 491,969 +0.04(+0.60%)
Dec 13, 2023 6.427 6.624 6.368 6.584 498,240 +0.15(+2.29%)
Dec 12, 2023 6.437 6.447 6.358 6.437 270,302 -0.01(-0.15%)
Dec 11, 2023 6.545 6.565 6.398 6.447 350,019 -0.12(-1.80%)
Dec 08, 2023 6.496 6.580 6.467 6.565 321,667 +0.05(+0.75%)
Dec 07, 2023 6.378 6.530 6.339 6.516 400,636 +0.16(+2.47%)
Dec 06, 2023 6.358 6.462 6.329 6.358 403,732 +0.03(+0.47%)
Dec 05, 2023 6.378 6.408 6.319 6.329 295,548 -0.07(-1.08%)
Dec 04, 2023 6.349 6.437 6.314 6.398 248,802 +0.03(+0.46%)
Dec 01, 2023 6.329 6.417 6.250 6.368 318,127 +0.00(+0.00%)
Nov 30, 2023 6.368 6.437 6.299 6.368 234,147 +0.00(+0.00%)
Nov 29, 2023 6.299 6.476 6.299 6.368 264,399 +0.04(+0.62%)
Nov 28, 2023 6.250 6.368 6.223 6.329 189,121 +0.04(+0.62%)
Nov 27, 2023 6.398 6.398 6.265 6.290 366,207 -0.15(-2.29%)
Nov 24, 2023 6.437 6.534 6.408 6.437 129,591 +0.03(+0.46%)
Nov 22, 2023 6.368 6.437 6.368 6.408 188,521 +0.10(+1.56%)
Nov 21, 2023 6.368 6.467 6.280 6.309 275,542 -0.09(-1.38%)
Nov 20, 2023 6.290 6.476 6.290 6.398 368,517 +0.11(+1.72%)
Nov 17, 2023 6.349 6.398 6.241 6.290 397,263 -0.04(-0.62%)
Nov 16, 2023 6.182 6.358 6.073 6.329 416,179 +0.13(+2.06%)
Nov 15, 2023 6.024 6.319 6.024 6.201 691,075 +0.18(+2.94%)
Nov 14, 2023 6.191 6.280 5.838 6.024 914,724 -0.15(-2.39%)
Nov 13, 2023 6.408 6.437 5.906 6.172 914,295 -0.42(-6.41%)
Nov 10, 2023 6.575 6.653 6.526 6.594 306,164 +0.02(+0.30%)
Nov 09, 2023 6.594 6.673 6.570 6.575 239,335 -0.02(-0.30%)
Nov 08, 2023 6.683 6.732 6.535 6.594 256,609 -0.08(-1.18%)
Nov 07, 2023 6.535 6.702 6.511 6.673 218,517 +0.12(+1.80%)
Nov 06, 2023 6.712 6.722 6.540 6.555 215,150 -0.13(-1.91%)
Nov 03, 2023 6.634 6.737 6.594 6.683 293,024 +0.13(+1.95%)
Nov 02, 2023 6.388 6.575 6.378 6.555 315,474 +0.26(+4.06%)
Nov 01, 2023 6.241 6.329 6.191 6.299 282,039 +0.02(+0.31%)
Oct 31, 2023 6.152 6.286 6.137 6.280 202,181 +0.10(+1.59%)
Oct 30, 2023 6.299 6.378 6.108 6.182 233,383 -0.11(-1.72%)
Oct 27, 2023 6.545 6.545 6.211 6.290 278,201 -0.20(-3.03%)
Oct 26, 2023 6.516 6.634 6.467 6.486 230,932 -0.03(-0.45%)
Oct 25, 2023 6.506 6.535 6.417 6.516 336,862 +0.01(+0.15%)
Oct 24, 2023 6.290 6.516 6.280 6.506 353,725 +0.22(+3.44%)
Oct 23, 2023 6.388 6.417 6.280 6.290 515,184 -0.13(-1.99%)
Oct 20, 2023 6.496 6.496 6.417 6.417 251,559 -0.05(-0.76%)
Oct 19, 2023 6.575 6.599 6.427 6.467 250,337 -0.11(-1.64%)
Oct 18, 2023 6.594 6.629 6.506 6.575 153,372 -0.10(-1.47%)
Oct 17, 2023 6.584 6.737 6.584 6.673 213,647 +0.05(+0.74%)
Oct 16, 2023 6.584 6.653 6.555 6.624 173,183 +0.07(+1.05%)
Oct 13, 2023 6.653 6.663 6.501 6.555 178,649 -0.06(-0.89%)
Oct 12, 2023 6.722 6.722 6.516 6.614 195,433 -0.08(-1.17%)
Oct 11, 2023 6.692 6.746 6.673 6.692 194,910 +0.02(+0.29%)
Oct 10, 2023 6.585 6.722 6.585 6.673 288,633 +0.10(+1.49%)
Oct 09, 2023 6.643 6.682 6.536 6.575 193,023 -0.13(-1.90%)
Oct 06, 2023 6.477 6.731 6.477 6.702 298,221 +0.18(+2.70%)
Oct 05, 2023 6.457 6.555 6.428 6.526 218,534 +0.06(+0.91%)
Oct 04, 2023 6.448 6.536 6.399 6.467 296,338 +0.00(+0.00%)
Oct 03, 2023 6.565 6.565 6.379 6.467 264,863 -0.13(-1.93%)
Oct 02, 2023 6.448 6.634 6.438 6.594 307,537 +0.13(+1.97%)
Sep 29, 2023 6.477 6.560 6.448 6.467 209,647 +0.01(+0.15%)
Sep 28, 2023 6.418 6.492 6.360 6.457 171,539 +0.03(+0.46%)
Sep 27, 2023 6.516 6.594 6.409 6.428 204,814 -0.07(-1.05%)
Sep 26, 2023 6.516 6.555 6.472 6.497 214,558 -0.06(-0.90%)
Sep 25, 2023 6.497 6.570 6.536 6.555 180,770 +0.03(+0.45%)
Sep 22, 2023 6.545 6.619 6.467 6.526 194,625 +0.05(+0.76%)
Sep 21, 2023 6.506 6.580 6.389 6.477 410,656 -0.08(-1.19%)
Sep 20, 2023 6.653 6.682 6.555 6.555 213,573 -0.09(-1.33%)
Sep 19, 2023 6.555 6.678 6.555 6.643 240,308 +0.07(+1.04%)
Sep 18, 2023 6.673 6.673 6.570 6.575 224,921 -0.09(-1.32%)
Sep 15, 2023 6.702 6.756 6.570 6.663 650,137 -0.03(-0.44%)
Sep 14, 2023 6.624 6.697 6.624 6.692 172,555 +0.07(+1.03%)
Sep 13, 2023 6.575 6.673 6.526 6.624 229,064 +0.03(+0.45%)
Sep 12, 2023 6.663 6.712 6.555 6.594 299,641 -0.07(-1.03%)
Sep 11, 2023 6.682 6.775 6.653 6.663 242,611 -0.01(-0.15%)
Sep 08, 2023 6.682 6.771 6.673 6.673 189,555 -0.05(-0.73%)
Sep 07, 2023 6.771 6.771 6.663 6.722 430,821 -0.11(-1.58%)
Sep 06, 2023 6.771 6.947 6.761 6.829 235,290 +0.06(+0.87%)
Sep 05, 2023 6.878 6.883 6.718 6.771 246,873 -0.15(-2.12%)
Sep 01, 2023 6.917 7.005 6.898 6.917 246,053 +0.05(+0.71%)
Aug 31, 2023 6.898 6.947 6.849 6.868 194,147 -0.03(-0.43%)
Aug 30, 2023 6.790 6.956 6.761 6.898 311,879 +0.06(+0.86%)
Aug 29, 2023 6.888 6.937 6.790 6.839 463,152 -0.07(-0.99%)
Aug 28, 2023 6.907 7.020 6.888 6.907 178,838 +0.02(+0.28%)
Aug 25, 2023 6.868 6.961 6.854 6.888 159,946 +0.02(+0.28%)
Aug 24, 2023 6.956 7.015 6.810 6.868 193,114 -0.10(-1.40%)
Aug 23, 2023 6.956 7.069 6.927 6.966 191,819 +0.01(+0.14%)
Aug 22, 2023 6.937 7.010 6.907 6.956 200,483 +0.02(+0.28%)
Aug 21, 2023 6.878 6.971 6.771 6.937 275,317 +0.04(+0.57%)
Aug 18, 2023 6.966 6.986 6.819 6.898 367,532 -0.07(-0.98%)
Aug 17, 2023 7.044 7.299 6.907 6.966 340,732 -0.08(-1.11%)
Aug 16, 2023 7.133 7.338 7.015 7.044 431,255 -0.09(-1.23%)
Aug 15, 2023 7.142 7.297 7.064 7.133 337,715 -0.01(-0.14%)
Aug 14, 2023 6.819 7.338 6.800 7.142 727,824 +0.34(+5.04%)
Aug 11, 2023 6.614 6.849 6.575 6.800 421,052 +0.18(+2.66%)
Aug 10, 2023 6.673 6.741 6.604 6.624 220,267 -0.04(-0.59%)
Aug 09, 2023 6.868 6.868 6.604 6.663 278,783 -0.21(-2.99%)
Aug 08, 2023 6.810 6.907 6.761 6.868 169,457 +0.03(+0.43%)
Aug 07, 2023 6.907 7.044 6.780 6.839 218,469 -0.08(-1.13%)
Aug 04, 2023 6.800 6.981 6.770 6.917 245,987 +0.09(+1.29%)
Aug 03, 2023 6.790 6.863 6.712 6.829 259,262 -0.01(-0.14%)
Aug 02, 2023 6.800 6.859 6.678 6.839 315,195 -0.05(-0.71%)
Aug 01, 2023 6.878 7.064 6.697 6.888 879,724 -0.02(-0.28%)
Jul 31, 2023 6.819 6.986 6.819 6.907 282,175 +0.12(+1.73%)
Jul 28, 2023 6.810 6.863 6.741 6.790 216,779 +0.02(+0.29%)
Jul 27, 2023 6.839 6.844 6.712 6.771 275,634 +0.01(+0.14%)
Jul 26, 2023 6.907 6.956 6.712 6.761 354,548 -0.19(-2.68%)
Jul 25, 2023 6.917 7.035 6.917 6.947 289,486 +0.02(+0.28%)
Jul 24, 2023 6.780 6.937 6.780 6.927 235,518 +0.13(+1.87%)
Jul 21, 2023 6.859 6.868 6.771 6.800 307,566 -0.02(-0.29%)
Jul 20, 2023 6.829 6.854 6.771 6.819 317,546 -0.01(-0.14%)
Jul 19, 2023 6.898 6.971 6.766 6.829 374,069 -0.07(-0.99%)
Jul 18, 2023 6.927 6.952 6.810 6.898 345,047 -0.08(-1.12%)
Jul 17, 2023 6.937 7.064 6.937 6.976 263,507 +0.06(+0.85%)
Jul 14, 2023 7.015 7.015 6.868 6.917 286,726 -0.12(-1.67%)
Jul 13, 2023 6.956 7.123 6.927 7.035 375,867 +0.06(+0.84%)
Jul 12, 2023 7.044 7.084 6.942 6.976 306,277 +0.00(+0.00%)
Jul 11, 2023 7.064 7.064 6.859 6.976 412,335 -0.05(-0.69%)
Jul 10, 2023 6.956 7.044 6.918 7.025 269,356 +0.05(+0.70%)
Jul 07, 2023 7.015 7.210 6.966 6.976 502,404 +0.00(+0.00%)
Jul 06, 2023 7.268 7.268 6.805 6.976 953,741 -0.29(-4.02%)
Jul 05, 2023 7.015 7.434 6.956 7.268 1,392,927 +0.22(+3.18%)
Jul 03, 2023 6.927 7.103 6.874 7.044 469,708 +0.15(+2.12%)
Jun 30, 2023 6.898 6.991 6.840 6.898 506,995 +0.03(+0.43%)
Jun 29, 2023 6.791 6.918 6.771 6.869 270,965 +0.07(+1.00%)
Jun 28, 2023 6.742 6.801 6.615 6.801 381,682 +0.04(+0.58%)
Jun 27, 2023 6.596 6.810 6.567 6.762 598,311 +0.17(+2.51%)
Jun 26, 2023 6.596 6.844 6.518 6.596 1,014,931 +0.11(+1.65%)
Jun 23, 2023 6.918 7.005 6.265 6.489 5,126,529 -0.45(-6.46%)
Jun 22, 2023 6.927 6.981 6.840 6.937 510,771 -0.01(-0.14%)
Jun 21, 2023 6.927 7.073 6.922 6.947 408,905 -0.02(-0.28%)
Jun 20, 2023 7.054 7.122 6.883 6.966 537,374 -0.12(-1.65%)
Jun 16, 2023 7.366 7.380 6.956 7.083 1,226,581 -0.28(-3.84%)
Jun 15, 2023 7.268 7.410 7.254 7.366 441,491 +0.53(+7.69%)
May 08, 2023 6.956 6.986 6.645 6.840 510,168 -0.08(-1.13%)
May 05, 2023 6.762 6.947 6.732 6.918 342,799 +0.21(+3.20%)
May 04, 2023 6.645 6.747 6.537 6.703 329,393 -0.01(-0.15%)
May 03, 2023 6.781 6.820 6.630 6.713 378,718 -0.09(-1.29%)
May 02, 2023 6.596 6.840 6.562 6.801 639,959 +0.20(+3.10%)
May 01, 2023 6.401 6.791 6.391 6.596 502,622 +0.18(+2.73%)
Apr 28, 2023 6.606 6.635 6.391 6.421 449,521 -0.12(-1.79%)
Apr 27, 2023 6.674 6.709 6.479 6.538 405,717 -0.03(-0.44%)
Apr 26, 2023 6.791 6.791 6.557 6.567 389,680 -0.17(-2.46%)
Apr 25, 2023 6.947 6.976 6.718 6.732 687,269 -0.30(-4.29%)
Apr 24, 2023 7.132 7.220 6.947 7.034 511,323 -0.13(-1.77%)
Apr 21, 2023 7.414 7.414 6.995 7.161 754,794 -0.24(-3.29%)
Apr 20, 2023 7.522 7.525 7.356 7.405 304,424 -0.18(-2.31%)
Apr 19, 2023 7.824 7.824 7.570 7.580 386,777 -0.33(-4.19%)
Apr 18, 2023 8.174 8.204 7.882 7.911 346,690 -0.23(-2.87%)
Apr 17, 2023 8.330 8.379 7.999 8.145 398,909 -0.17(-1.99%)
Apr 14, 2023 8.272 8.342 8.194 8.311 299,933 +0.00(+0.00%)
Apr 13, 2023 8.184 8.350 8.165 8.311 273,307 +0.14(+1.67%)
Apr 12, 2023 8.311 8.319 8.145 8.174 209,625 -0.07(-0.83%)
Apr 11, 2023 8.243 8.398 8.233 8.243 336,155 -0.03(-0.35%)
Apr 10, 2023 8.107 8.306 8.048 8.272 264,417 +0.14(+1.67%)
Apr 06, 2023 7.961 8.213 7.874 8.136 289,813 +0.13(+1.58%)
Apr 05, 2023 8.233 8.243 7.912 8.010 347,938 -0.26(-3.17%)
Apr 04, 2023 8.495 8.582 8.233 8.272 567,756 -0.21(-2.52%)
Apr 03, 2023 8.592 8.777 8.204 8.485 813,213 -0.19(-2.24%)
Mar 31, 2023 8.097 8.980 8.097 8.679 2,334,431 +0.61(+7.58%)
Mar 30, 2023 7.971 8.175 7.961 8.068 390,561 +0.16(+1.96%)
Mar 29, 2023 7.922 7.971 7.845 7.912 385,437 +0.07(+0.87%)
Mar 28, 2023 8.010 8.010 7.757 7.845 322,013 -0.12(-1.46%)
Mar 27, 2023 7.874 8.024 7.825 7.961 324,668 +0.13(+1.61%)
Mar 24, 2023 7.757 7.927 7.757 7.835 336,892 -0.01(-0.12%)
Mar 23, 2023 7.767 8.075 7.767 7.845 453,655 +0.15(+1.89%)
Mar 22, 2023 7.874 7.946 7.679 7.699 270,068 -0.16(-1.98%)
Mar 21, 2023 7.679 7.854 7.650 7.854 347,097 +0.26(+3.45%)
Mar 20, 2023 7.670 7.786 7.548 7.592 770,388 -0.05(-0.64%)
Mar 17, 2023 8.019 8.019 7.548 7.641 472,530 -0.38(-4.72%)
Mar 16, 2023 7.446 8.034 7.412 8.019 585,706 +0.46(+6.03%)
Mar 15, 2023 7.621 7.718 7.427 7.563 367,972 -0.17(-2.14%)
Mar 14, 2023 7.417 7.747 7.408 7.728 542,808 +0.40(+5.43%)
Mar 13, 2023 7.301 7.364 7.175 7.330 466,446 -0.09(-1.18%)
Mar 10, 2023 7.456 7.568 7.291 7.417 450,608 -0.10(-1.29%)
Mar 09, 2023 7.573 7.854 7.495 7.514 512,359 -0.09(-1.15%)
Mar 08, 2023 7.495 7.655 7.281 7.602 563,894 +0.22(+3.03%)
Mar 07, 2023 7.398 7.446 7.301 7.379 257,662 -0.07(-0.91%)
Mar 06, 2023 7.476 7.495 7.291 7.446 438,341 -0.04(-0.52%)
Mar 03, 2023 7.446 7.510 7.408 7.485 313,220 +0.09(+1.18%)
Mar 02, 2023 7.398 7.446 7.296 7.398 208,048 -0.02(-0.26%)
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.