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 (%)
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%)
Mar 01, 2023 7.456 7.553 7.369 7.417 347,186 -0.01(-0.13%)
Feb 28, 2023 7.427 7.534 7.379 7.427 442,093 +0.05(+0.66%)
Feb 27, 2023 7.223 7.395 7.212 7.379 384,269 +0.16(+2.15%)
Feb 24, 2023 7.272 7.465 7.175 7.223 585,412 -0.08(-1.06%)
Feb 23, 2023 6.932 7.301 6.849 7.301 416,849 +0.44(+6.36%)
Feb 22, 2023 6.893 7.233 6.796 6.864 725,376 +0.34(+5.21%)
Feb 21, 2023 6.738 6.747 6.514 6.524 377,826 -0.31(-4.55%)
Feb 17, 2023 6.961 6.971 6.835 6.835 290,779 -0.13(-1.81%)
Feb 16, 2023 6.980 7.024 6.859 6.961 213,515 -0.02(-0.28%)
Feb 15, 2023 7.029 7.073 6.932 6.980 167,202 -0.01(-0.14%)
Feb 14, 2023 6.845 7.048 6.806 6.990 239,635 +0.14(+1.98%)
Feb 13, 2023 6.874 6.922 6.718 6.854 223,984 -0.04(-0.56%)
Feb 10, 2023 6.835 6.961 6.766 6.893 214,318 +0.02(+0.28%)
Feb 09, 2023 7.019 7.044 6.845 6.874 163,157 -0.06(-0.84%)
Feb 08, 2023 7.165 7.165 6.922 6.932 177,791 -0.25(-3.51%)
Feb 07, 2023 7.068 7.194 7.039 7.184 228,023 +0.17(+2.35%)
Feb 06, 2023 7.107 7.223 7.019 7.019 261,202 -0.04(-0.55%)
Feb 03, 2023 7.048 7.252 7.039 7.058 182,114 -0.16(-2.15%)
Feb 02, 2023 7.272 7.359 7.155 7.213 286,831 +0.04(+0.54%)
Feb 01, 2023 7.165 7.262 7.046 7.175 285,349 +0.07(+0.96%)
Jan 31, 2023 6.845 7.136 6.845 7.107 382,421 +0.27(+3.98%)
Jan 30, 2023 6.951 7.019 6.815 6.835 266,205 -0.17(-2.49%)
Jan 27, 2023 6.942 7.116 6.932 7.010 189,518 +0.03(+0.42%)
Jan 26, 2023 7.126 7.146 6.980 6.980 138,612 -0.13(-1.78%)
Jan 25, 2023 7.029 7.150 6.903 7.107 292,363 +0.04(+0.55%)
Jan 24, 2023 7.311 7.369 7.048 7.068 229,558 -0.26(-3.58%)
Jan 23, 2023 7.039 7.349 7.024 7.330 266,739 +0.25(+3.57%)
Jan 20, 2023 7.068 7.136 6.971 7.078 247,595 +0.05(+0.69%)
Jan 19, 2023 7.087 7.146 6.971 7.029 281,869 -0.14(-1.90%)
Jan 18, 2023 7.291 7.427 7.155 7.165 270,357 -0.16(-2.12%)
Jan 17, 2023 7.340 7.435 7.272 7.320 346,657 -0.06(-0.79%)
Jan 13, 2023 7.311 7.427 7.281 7.379 208,350 -0.02(-0.26%)
Jan 12, 2023 7.272 7.456 7.194 7.398 255,913 +0.17(+2.28%)
Jan 11, 2023 7.300 7.400 7.209 7.233 340,437 -0.12(-1.69%)
Jan 10, 2023 7.414 7.624 7.261 7.357 327,783 +0.03(+0.39%)
Jan 09, 2023 7.309 7.390 7.214 7.328 306,807 +0.08(+1.05%)
Jan 06, 2023 7.300 7.395 7.223 7.252 216,886 -0.05(-0.65%)
Jan 05, 2023 7.166 7.357 7.023 7.300 378,964 +0.07(+0.92%)
Jan 04, 2023 7.328 7.433 7.223 7.233 257,234 +0.01(+0.13%)
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.