Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

8.950 +0.270 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2020 10.77 10.77 10.77 5,074,212 -0.61(-5.36%)
Dec 30, 2020 11.88 11.92 11.09 11.38 5,074,212 -0.96(-7.80%)
Dec 29, 2020 10.35 13.04 9.561 12.35 36,263,512 +3.36(+37.37%)
Dec 28, 2020 8.683 9.847 8.683 8.989 6,171,848 +0.47(+5.49%)
Dec 24, 2020 8.569 8.616 8.407 8.521 169,984 +0.09(+1.02%)
Dec 23, 2020 8.426 8.559 8.034 8.435 488,920 -0.14(-1.67%)
Dec 22, 2020 8.607 8.626 8.397 8.578 217,183 -0.01(-0.11%)
Dec 21, 2020 8.721 9.055 8.378 8.588 778,431 -0.14(-1.64%)
Dec 18, 2020 8.817 8.836 8.658 8.731 518,965 +0.06(+0.66%)
Dec 17, 2020 8.826 8.855 8.492 8.674 355,100 -0.15(-1.73%)
Dec 16, 2020 8.283 8.865 8.206 8.826 563,993 +0.60(+7.31%)
Dec 15, 2020 8.311 8.349 8.158 8.225 180,559 -0.03(-0.35%)
Dec 14, 2020 8.025 8.440 8.015 8.254 329,615 +0.21(+2.61%)
Dec 11, 2020 8.120 8.187 7.872 8.044 167,678 -0.10(-1.17%)
Dec 10, 2020 8.006 8.178 7.920 8.139 211,987 +0.12(+1.55%)
Dec 09, 2020 8.149 8.321 7.963 8.015 234,194 -0.13(-1.64%)
Dec 08, 2020 8.025 8.187 7.891 8.149 427,436 +0.10(+1.30%)
Dec 07, 2020 8.139 8.254 7.949 8.044 302,796 -0.02(-0.24%)
Dec 04, 2020 8.120 8.330 7.939 8.063 358,098 -0.01(-0.12%)
Dec 03, 2020 7.977 8.111 7.853 8.073 226,283 +0.14(+1.81%)
Dec 02, 2020 8.015 8.015 7.824 7.929 284,144 -0.18(-2.24%)
Dec 01, 2020 8.330 8.349 8.044 8.111 294,768 -0.06(-0.70%)
Nov 30, 2020 8.483 8.502 8.044 8.168 448,286 -0.33(-3.93%)
Nov 27, 2020 8.502 8.721 8.421 8.502 479,351 +0.23(+2.77%)
Nov 25, 2020 7.968 8.311 7.834 8.273 322,257 +0.38(+4.84%)
Nov 24, 2020 7.824 8.025 7.643 7.891 268,646 +0.16(+2.10%)
Nov 23, 2020 7.834 7.949 7.653 7.729 254,734 -0.04(-0.49%)
Nov 20, 2020 7.634 7.901 7.595 7.767 191,992 +0.09(+1.12%)
Nov 19, 2020 7.643 7.729 7.538 7.681 164,896 +0.03(+0.37%)
Nov 18, 2020 7.815 7.891 7.586 7.653 267,781 -0.15(-1.96%)
Nov 17, 2020 7.748 7.949 7.471 7.805 318,902 +0.07(+0.86%)
Nov 16, 2020 7.634 7.786 7.500 7.739 345,384 +0.37(+5.05%)
Nov 13, 2020 7.767 7.824 7.195 7.366 483,124 -0.27(-3.50%)
Nov 12, 2020 7.013 7.815 6.851 7.634 1,414,796 +0.63(+8.99%)
Nov 11, 2020 7.013 7.061 6.784 7.004 291,532 +0.07(+0.96%)
Nov 10, 2020 6.966 7.338 6.889 6.937 368,337 -0.01(-0.14%)
Nov 09, 2020 7.319 7.424 6.699 6.947 860,438 +0.05(+0.69%)
Nov 06, 2020 7.462 7.518 6.727 6.899 897,395 -0.33(-4.62%)
Nov 05, 2020 7.032 7.319 6.966 7.233 451,688 +0.25(+3.55%)
Nov 04, 2020 6.546 7.042 6.450 6.985 543,285 +0.53(+8.28%)
Nov 03, 2020 5.983 6.498 5.983 6.450 321,492 +0.52(+8.68%)
Nov 02, 2020 5.945 6.097 5.868 5.935 299,226 +0.06(+0.97%)
Oct 30, 2020 6.193 6.193 5.821 5.878 394,359 -0.36(-5.81%)
Oct 29, 2020 6.384 6.384 6.221 6.240 221,420 -0.08(-1.21%)
Oct 28, 2020 6.260 6.374 6.097 6.317 302,744 -0.01(-0.15%)
Oct 27, 2020 6.470 6.517 6.317 6.326 100,241 -0.14(-2.21%)
Oct 26, 2020 6.622 6.632 6.345 6.470 173,123 -0.21(-3.14%)
Oct 23, 2020 6.679 6.775 6.558 6.679 138,858 +0.10(+1.45%)
Oct 22, 2020 6.679 6.765 6.536 6.584 223,481 -0.13(-1.99%)
Oct 21, 2020 6.498 6.775 6.470 6.718 340,278 +0.19(+2.92%)
Oct 20, 2020 6.498 6.746 6.479 6.527 189,359 +0.07(+1.03%)
Oct 19, 2020 6.470 6.594 6.431 6.460 103,328 +0.00(+0.00%)
Oct 16, 2020 6.699 6.761 6.441 6.460 159,504 -0.21(-3.15%)
Oct 15, 2020 6.498 6.803 6.412 6.670 147,815 +0.04(+0.58%)
Oct 14, 2020 6.784 6.889 6.555 6.632 197,821 -0.16(-2.39%)
Oct 13, 2020 6.794 6.870 6.641 6.794 251,737 +0.06(+0.85%)
Oct 12, 2020 6.574 6.784 6.546 6.737 332,592 +0.25(+3.82%)
Oct 09, 2020 6.479 6.632 6.393 6.489 320,476 +0.04(+0.59%)
Oct 08, 2020 6.508 6.651 6.365 6.450 536,635 +0.02(+0.30%)
Oct 07, 2020 6.326 6.460 6.217 6.431 514,883 +0.15(+2.43%)
Oct 06, 2020 6.431 6.622 6.279 6.279 233,213 -0.14(-2.23%)
Oct 05, 2020 6.403 6.536 6.307 6.422 284,878 +0.12(+1.97%)
Oct 02, 2020 6.613 6.670 6.279 6.298 405,468 -0.42(-6.25%)
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.