Skip to main content

Immersion Corporation - Common Stock (NQ:IMMR)

7.880 +0.200 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.720 7.955 7.690 7.880 433,215 +0.20(+2.60%)
Jun 27, 2025 7.700 7.760 7.610 7.680 449,942 -0.02(-0.26%)
Jun 26, 2025 7.800 7.846 7.635 7.700 221,474 -0.09(-1.22%)
Jun 25, 2025 7.840 7.870 7.775 7.795 292,813 -0.04(-0.57%)
Jun 24, 2025 7.740 7.945 7.730 7.840 388,611 +0.17(+2.22%)
Jun 23, 2025 7.590 7.699 7.450 7.670 545,287 +0.04(+0.52%)
Jun 20, 2025 7.700 7.770 7.525 7.630 2,080,879 +0.03(+0.39%)
Jun 18, 2025 7.680 7.760 7.560 7.600 626,956 -0.08(-1.04%)
Jun 17, 2025 7.840 7.840 7.510 7.680 623,455 -0.22(-2.78%)
Jun 16, 2025 7.670 7.910 7.500 7.900 733,205 +0.27(+3.54%)
Jun 13, 2025 7.530 7.690 7.485 7.630 440,837 -0.03(-0.39%)
Jun 12, 2025 7.870 7.881 7.655 7.660 287,888 -0.26(-3.28%)
Jun 11, 2025 7.980 8.095 7.895 7.920 408,341 -0.06(-0.75%)
Jun 10, 2025 7.910 7.980 7.860 7.980 376,548 +0.09(+1.14%)
Jun 09, 2025 7.770 7.935 7.750 7.890 318,718 +0.19(+2.47%)
Jun 06, 2025 7.830 7.865 7.675 7.700 265,191 -0.05(-0.65%)
Jun 05, 2025 7.700 7.830 7.675 7.750 573,465 +0.05(+0.65%)
Jun 04, 2025 7.720 7.790 7.675 7.700 219,962 -0.03(-0.39%)
Jun 03, 2025 7.430 7.740 7.390 7.730 396,465 +0.30(+4.04%)
Jun 02, 2025 7.500 7.515 7.310 7.430 339,301 -0.09(-1.20%)
May 30, 2025 7.595 7.595 7.465 7.520 346,370 -0.09(-1.18%)
May 29, 2025 7.650 7.660 7.545 7.610 228,537 +0.02(+0.26%)
May 28, 2025 7.520 7.670 7.430 7.590 338,593 +0.09(+1.20%)
May 27, 2025 7.350 7.510 7.300 7.500 295,188 +0.22(+3.02%)
May 23, 2025 7.240 7.340 7.240 7.280 204,253 -0.11(-1.49%)
May 22, 2025 7.370 7.455 7.330 7.390 149,428 -0.02(-0.27%)
May 21, 2025 7.420 7.550 7.390 7.410 178,521 -0.09(-1.20%)
May 20, 2025 7.430 7.520 7.260 7.500 235,313 +0.08(+1.15%)
May 19, 2025 7.580 7.600 7.345 7.415 318,152 -0.29(-3.70%)
May 16, 2025 7.690 7.780 7.660 7.700 377,931 +0.00(+0.00%)
May 15, 2025 7.560 7.720 7.560 7.700 274,361 +0.12(+1.58%)
May 14, 2025 7.600 7.650 7.515 7.580 297,396 -0.04(-0.52%)
May 13, 2025 7.640 7.710 7.580 7.620 406,919 +0.07(+0.93%)
May 12, 2025 7.590 7.600 7.380 7.550 477,916 +0.27(+3.71%)
May 09, 2025 7.315 7.380 7.275 7.280 198,363 -0.02(-0.27%)
May 08, 2025 7.240 7.370 7.230 7.300 219,074 +0.13(+1.81%)
May 07, 2025 7.120 7.190 7.030 7.170 228,594 +0.06(+0.84%)
May 06, 2025 7.140 7.190 6.945 7.110 447,868 -0.14(-1.93%)
May 05, 2025 7.350 7.400 7.235 7.250 218,928 -0.16(-2.16%)
May 02, 2025 7.450 7.470 7.340 7.410 305,812 +0.14(+1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.