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 (%)
Apr 30, 2019 8.588 9.017 8.531 9.017 328,582 +0.42(+4.88%)
Apr 29, 2019 8.731 8.788 8.550 8.597 118,617 -0.16(-1.85%)
Apr 26, 2019 8.845 8.884 8.645 8.760 151,644 -0.10(-1.08%)
Apr 25, 2019 8.807 8.950 8.655 8.855 263,757 +0.04(+0.43%)
Apr 24, 2019 9.075 9.103 8.741 8.817 310,811 -0.25(-2.74%)
Apr 23, 2019 9.055 9.380 9.017 9.065 702,125 +0.06(+0.64%)
Apr 22, 2019 8.731 9.065 8.731 9.008 286,463 +0.23(+2.61%)
Apr 18, 2019 8.798 8.817 8.665 8.779 148,605 -0.02(-0.22%)
Apr 17, 2019 8.731 8.855 8.645 8.798 310,699 +0.16(+1.88%)
Apr 16, 2019 8.521 8.683 8.435 8.636 114,985 +0.11(+1.34%)
Apr 15, 2019 8.559 8.578 8.473 8.521 158,346 -0.03(-0.33%)
Apr 12, 2019 8.235 8.578 8.225 8.550 324,039 +0.35(+4.31%)
Apr 11, 2019 8.340 8.397 8.187 8.197 115,535 -0.13(-1.60%)
Apr 10, 2019 8.178 8.368 8.139 8.330 127,255 +0.15(+1.87%)
Apr 09, 2019 8.130 8.206 8.053 8.178 113,549 +0.06(+0.71%)
Apr 08, 2019 8.273 8.273 8.111 8.120 204,550 -0.14(-1.73%)
Apr 05, 2019 8.302 8.397 8.225 8.263 148,814 -0.03(-0.35%)
Apr 04, 2019 8.235 8.325 8.168 8.292 179,274 +0.06(+0.70%)
Apr 03, 2019 8.330 8.397 8.168 8.235 506,120 -0.07(-0.80%)
Apr 02, 2019 8.368 8.368 8.187 8.302 300,990 -0.03(-0.34%)
Apr 01, 2019 8.092 8.349 8.079 8.330 276,531 +0.29(+3.56%)
Mar 29, 2019 7.949 8.082 7.901 8.044 256,862 +0.18(+2.31%)
Mar 28, 2019 7.882 7.949 7.853 7.863 119,475 -0.03(-0.36%)
Mar 27, 2019 7.949 8.015 7.863 7.891 165,464 -0.05(-0.60%)
Mar 26, 2019 8.130 8.158 7.805 7.939 331,640 -0.12(-1.54%)
Mar 25, 2019 7.538 8.082 7.529 8.063 644,034 +0.50(+6.56%)
Mar 22, 2019 7.872 7.910 7.557 7.567 320,895 -0.34(-4.34%)
Mar 21, 2019 7.786 7.958 7.786 7.910 222,837 +0.12(+1.59%)
Mar 20, 2019 7.824 7.958 7.777 7.786 261,751 -0.01(-0.12%)
Mar 19, 2019 7.882 7.929 7.796 7.796 216,564 -0.03(-0.37%)
Mar 18, 2019 7.767 7.834 7.624 7.824 414,481 +0.03(+0.37%)
Mar 15, 2019 7.796 8.130 7.758 7.796 773,523 +0.01(+0.12%)
Mar 14, 2019 7.987 7.996 7.739 7.786 379,165 -0.21(-2.63%)
Mar 13, 2019 7.987 8.067 7.929 7.996 390,621 +0.03(+0.36%)
Mar 12, 2019 8.235 8.235 7.891 7.968 410,416 -0.23(-2.79%)
Mar 11, 2019 8.130 8.292 8.015 8.197 376,257 +0.13(+1.66%)
Mar 08, 2019 7.939 8.216 7.939 8.063 406,830 -0.05(-0.59%)
Mar 07, 2019 8.283 8.364 8.053 8.111 330,458 -0.17(-2.07%)
Mar 06, 2019 8.397 8.397 8.235 8.283 356,242 -0.11(-1.36%)
Mar 05, 2019 8.540 8.540 8.297 8.397 737,046 -0.15(-1.79%)
Mar 04, 2019 8.464 8.721 8.397 8.550 452,539 +0.06(+0.67%)
Mar 01, 2019 8.588 8.626 8.292 8.492 439,632 -0.08(-0.89%)
Feb 28, 2019 8.645 8.750 8.473 8.569 784,462 -0.14(-1.64%)
Feb 27, 2019 7.758 8.931 7.729 8.712 1,634,540 -0.46(-4.99%)
Feb 26, 2019 9.418 9.533 9.141 9.170 420,692 -0.24(-2.54%)
Feb 25, 2019 9.399 9.523 9.323 9.408 194,721 +0.04(+0.41%)
Feb 22, 2019 9.237 9.504 9.232 9.370 216,096 +0.16(+1.76%)
Feb 21, 2019 9.342 9.447 9.189 9.208 158,980 -0.14(-1.53%)
Feb 20, 2019 9.523 9.637 9.246 9.351 320,805 -0.17(-1.80%)
Feb 19, 2019 9.513 9.618 9.466 9.523 475,913 +0.04(+0.40%)
Feb 15, 2019 9.437 9.513 9.370 9.485 202,367 +0.11(+1.22%)
Feb 14, 2019 9.456 9.513 9.361 9.370 134,911 -0.11(-1.21%)
Feb 13, 2019 9.504 9.547 9.399 9.485 143,079 +0.00(+0.00%)
Feb 12, 2019 9.466 9.561 9.399 9.485 240,380 +0.08(+0.81%)
Feb 11, 2019 9.408 9.456 9.303 9.408 101,112 +0.00(+0.00%)
Feb 08, 2019 9.361 9.456 9.265 9.408 131,418 +0.00(+0.00%)
Feb 07, 2019 9.523 9.668 9.270 9.408 213,158 -0.16(-1.69%)
Feb 06, 2019 9.303 9.609 9.208 9.571 287,124 +0.29(+3.08%)
Feb 05, 2019 9.075 9.294 9.065 9.284 132,588 +0.22(+2.42%)
Feb 04, 2019 8.998 9.094 8.941 9.065 148,404 +0.10(+1.17%)
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.