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 (%)
Jan 31, 2024 7.007 7.047 6.748 6.788 322,566 -0.27(-3.80%)
Jan 30, 2024 7.176 7.206 6.967 7.056 279,549 -0.11(-1.53%)
Jan 29, 2024 7.225 7.355 7.047 7.166 401,108 +0.20(+2.85%)
Jan 26, 2024 6.997 7.036 6.912 6.967 190,101 -0.02(-0.28%)
Jan 25, 2024 6.977 7.007 6.912 6.987 222,015 +0.08(+1.15%)
Jan 24, 2024 7.056 7.096 6.900 6.907 232,722 -0.11(-1.56%)
Jan 23, 2024 6.937 7.091 6.937 7.017 245,298 +0.03(+0.43%)
Jan 22, 2024 6.808 7.017 6.768 6.987 416,207 +0.24(+3.53%)
Jan 19, 2024 6.679 6.758 6.579 6.748 261,176 +0.11(+1.65%)
Jan 18, 2024 6.689 6.728 6.579 6.639 206,626 -0.03(-0.45%)
Jan 17, 2024 6.649 6.689 6.589 6.669 215,059 -0.07(-1.03%)
Jan 16, 2024 6.738 6.777 6.684 6.738 199,435 -0.02(-0.29%)
Jan 12, 2024 6.709 6.778 6.709 6.758 162,666 +0.11(+1.72%)
Jan 11, 2024 6.684 6.761 6.565 6.644 219,940 -0.07(-1.10%)
Jan 10, 2024 6.689 6.811 6.689 6.718 206,748 +0.03(+0.44%)
Jan 09, 2024 6.738 6.767 6.689 6.689 186,313 -0.13(-1.87%)
Jan 08, 2024 6.757 6.841 6.747 6.816 197,603 +0.06(+0.87%)
Jan 05, 2024 6.728 6.793 6.728 6.757 337,302 -0.01(-0.14%)
Jan 04, 2024 6.826 6.855 6.698 6.767 232,117 -0.02(-0.29%)
Jan 03, 2024 6.934 6.968 6.777 6.787 424,071 -0.17(-2.40%)
Jan 02, 2024 6.895 6.963 6.826 6.953 258,550 +0.03(+0.42%)
Dec 29, 2023 7.052 7.052 6.919 6.924 217,673 -0.12(-1.67%)
Dec 28, 2023 7.042 7.140 7.022 7.042 266,933 +0.02(+0.35%)
Dec 27, 2023 7.002 7.052 6.944 7.017 224,973 +0.05(+0.77%)
Dec 26, 2023 6.934 7.002 6.934 6.963 185,619 +0.03(+0.42%)
Dec 22, 2023 6.914 6.983 6.904 6.934 269,977 +0.01(+0.14%)
Dec 21, 2023 6.816 6.931 6.777 6.924 201,419 +0.16(+2.32%)
Dec 20, 2023 6.767 6.983 6.757 6.767 419,673 +0.01(+0.15%)
Dec 19, 2023 6.767 6.836 6.689 6.757 339,774 +0.02(+0.29%)
Dec 18, 2023 6.689 6.816 6.669 6.738 402,726 +0.07(+1.03%)
Dec 15, 2023 6.649 6.679 6.473 6.669 1,545,508 +0.06(+0.89%)
Dec 14, 2023 6.581 6.670 6.512 6.610 492,983 +0.04(+0.60%)
Dec 13, 2023 6.414 6.610 6.355 6.571 499,267 +0.15(+2.29%)
Dec 12, 2023 6.424 6.434 6.345 6.424 270,859 -0.01(-0.15%)
Dec 11, 2023 6.532 6.551 6.385 6.434 350,740 -0.12(-1.80%)
Dec 08, 2023 6.483 6.566 6.453 6.551 322,330 +0.05(+0.75%)
Dec 07, 2023 6.365 6.517 6.326 6.502 401,461 +0.16(+2.47%)
Dec 06, 2023 6.345 6.448 6.316 6.345 404,564 +0.03(+0.47%)
Dec 05, 2023 6.365 6.394 6.306 6.316 296,157 -0.07(-1.08%)
Dec 04, 2023 6.336 6.424 6.301 6.385 249,315 +0.03(+0.46%)
Dec 01, 2023 6.316 6.404 6.237 6.355 318,783 +0.00(+0.00%)
Nov 30, 2023 6.355 6.424 6.287 6.355 234,630 +0.00(+0.00%)
Nov 29, 2023 6.287 6.463 6.287 6.355 264,944 +0.04(+0.62%)
Nov 28, 2023 6.237 6.355 6.210 6.316 189,511 +0.04(+0.62%)
Nov 27, 2023 6.385 6.385 6.252 6.277 366,962 -0.15(-2.29%)
Nov 24, 2023 6.424 6.521 6.394 6.424 129,858 +0.03(+0.46%)
Nov 22, 2023 6.355 6.424 6.355 6.394 188,909 +0.10(+1.56%)
Nov 21, 2023 6.355 6.453 6.267 6.296 276,110 -0.09(-1.38%)
Nov 20, 2023 6.277 6.463 6.277 6.385 369,276 +0.11(+1.72%)
Nov 17, 2023 6.336 6.385 6.228 6.277 398,082 -0.04(-0.62%)
Nov 16, 2023 6.169 6.345 6.061 6.316 417,036 +0.13(+2.06%)
Nov 15, 2023 6.012 6.306 6.012 6.188 692,499 +0.18(+2.94%)
Nov 14, 2023 6.179 6.267 5.826 6.012 916,609 -0.15(-2.39%)
Nov 13, 2023 6.394 6.424 5.894 6.159 916,180 -0.42(-6.41%)
Nov 10, 2023 6.561 6.640 6.512 6.581 306,795 +0.02(+0.30%)
Nov 09, 2023 6.581 6.659 6.556 6.561 239,828 -0.02(-0.30%)
Nov 08, 2023 6.669 6.718 6.522 6.581 257,137 -0.08(-1.18%)
Nov 07, 2023 6.522 6.689 6.497 6.659 218,967 +0.12(+1.80%)
Nov 06, 2023 6.698 6.708 6.527 6.542 215,593 -0.13(-1.91%)
Nov 03, 2023 6.620 6.723 6.581 6.669 293,628 +0.13(+1.95%)
Nov 02, 2023 6.375 6.561 6.365 6.542 316,125 +0.25(+4.06%)
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.