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

Immersion Corp (NQ: IMMR )

8.800 -0.130 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 9.020 9.020 8.550 8.800 573,124 -0.13(-1.46%)
Nov 26, 2024 9.000 9.140 8.875 8.930 906,120 -0.12(-1.33%)
Nov 25, 2024 9.070 9.350 9.000 9.050 1,140,303 +0.17(+1.91%)
Nov 22, 2024 8.730 9.000 8.610 8.880 660,674 +0.22(+2.54%)
Nov 21, 2024 8.400 8.700 8.270 8.660 609,050 +0.34(+4.09%)
Nov 20, 2024 8.620 8.638 8.220 8.320 707,972 -0.25(-2.92%)
Nov 19, 2024 8.490 8.640 8.430 8.570 347,943 +0.06(+0.71%)
Nov 18, 2024 8.550 8.685 8.510 8.510 456,762 +0.04(+0.47%)
Nov 15, 2024 8.560 8.560 8.380 8.470 492,531 -0.07(-0.82%)
Nov 14, 2024 8.530 8.840 8.450 8.540 647,396 +0.07(+0.83%)
Nov 13, 2024 8.640 8.680 8.390 8.470 526,149 -0.17(-1.97%)
Nov 12, 2024 8.900 8.920 8.470 8.640 716,836 -0.37(-4.11%)
Nov 11, 2024 9.210 9.410 8.900 9.010 875,272 +0.07(+0.78%)
Nov 08, 2024 8.450 9.085 8.430 8.940 1,353,499 +0.57(+6.81%)
Nov 07, 2024 8.470 8.540 8.355 8.370 579,333 -0.10(-1.18%)
Nov 06, 2024 8.730 8.860 8.405 8.470 625,141 +0.02(+0.24%)
Nov 05, 2024 8.350 8.475 8.330 8.450 347,330 +0.10(+1.20%)
Nov 04, 2024 8.350 8.467 8.340 8.350 463,556 -0.02(-0.24%)
Nov 01, 2024 8.440 8.620 8.365 8.370 400,016 -0.06(-0.71%)
Oct 31, 2024 8.660 8.660 8.300 8.430 380,621 -0.24(-2.77%)
Oct 30, 2024 8.750 8.865 8.650 8.670 294,044 -0.13(-1.48%)
Oct 29, 2024 8.800 8.830 8.730 8.800 236,104 -0.03(-0.34%)
Oct 28, 2024 8.710 8.970 8.710 8.830 506,712 +0.17(+1.96%)
Oct 25, 2024 8.580 8.840 8.565 8.660 471,609 +0.12(+1.41%)
Oct 24, 2024 8.450 8.655 8.416 8.540 663,929 +0.19(+2.28%)
Oct 23, 2024 8.420 8.530 8.220 8.350 398,867 -0.13(-1.53%)
Oct 22, 2024 8.420 8.530 8.310 8.480 307,942 +0.04(+0.47%)
Oct 21, 2024 8.460 8.540 8.370 8.440 401,947 -0.04(-0.47%)
Oct 18, 2024 8.450 8.550 8.360 8.480 453,555 +0.07(+0.83%)
Oct 17, 2024 8.500 8.590 8.380 8.410 564,510 -0.13(-1.52%)
Oct 16, 2024 8.310 8.600 8.310 8.540 418,566 +0.23(+2.83%)
Oct 15, 2024 8.470 8.520 8.300 8.305 296,982 -0.17(-1.95%)
Oct 14, 2024 8.490 8.600 8.390 8.470 367,357 -0.03(-0.35%)
Oct 11, 2024 8.300 8.520 8.247 8.500 366,703 +0.18(+2.16%)
Oct 10, 2024 8.330 8.370 8.179 8.320 451,791 -0.06(-0.72%)
Oct 09, 2024 8.360 8.430 8.280 8.380 479,300 +0.01(+0.12%)
Oct 08, 2024 8.660 8.670 8.260 8.370 1,130,860 -0.38(-4.34%)
Oct 07, 2024 8.850 8.940 8.750 8.750 528,438 -0.09(-1.02%)
Oct 04, 2024 8.840 8.980 8.784 8.840 314,997 +0.12(+1.43%)
Oct 03, 2024 8.625 8.814 8.616 8.715 363,071 +0.06(+0.69%)
Oct 02, 2024 8.616 8.800 8.531 8.655 494,733 +0.01(+0.12%)
Oct 01, 2024 8.765 8.844 8.486 8.645 681,419 -0.23(-2.58%)
Sep 30, 2024 8.834 9.073 8.765 8.874 461,361 -0.03(-0.34%)
Sep 27, 2024 8.685 8.974 8.685 8.904 609,605 +0.27(+3.11%)
Sep 26, 2024 8.606 8.755 8.546 8.635 750,691 +0.19(+2.24%)
Sep 25, 2024 8.496 8.566 8.387 8.446 935,677 -0.09(-1.05%)
Sep 24, 2024 8.665 8.700 8.511 8.536 870,758 -0.08(-0.92%)
Sep 23, 2024 8.606 8.740 8.506 8.616 674,799 +0.00(+0.00%)
Sep 20, 2024 8.745 8.859 8.486 8.616 1,208,796 -0.23(-2.59%)
Sep 19, 2024 8.914 9.023 8.770 8.844 694,186 +0.11(+1.25%)
Sep 18, 2024 8.805 9.063 8.705 8.735 599,313 -0.09(-1.01%)
Sep 17, 2024 8.884 8.994 8.795 8.824 596,912 +0.02(+0.23%)
Sep 16, 2024 9.202 9.202 8.566 8.805 988,082 -0.43(-4.63%)
Sep 13, 2024 8.944 9.282 8.944 9.232 730,363 +0.34(+3.80%)
Sep 12, 2024 8.655 8.974 8.655 8.894 708,738 +0.24(+2.76%)
Sep 11, 2024 8.775 8.854 8.546 8.655 787,362 -0.14(-1.58%)
Sep 10, 2024 8.894 8.954 8.645 8.795 865,525 -0.13(-1.45%)
Sep 09, 2024 8.695 9.004 8.616 8.924 896,472 +0.29(+3.34%)
Sep 06, 2024 8.606 8.705 8.387 8.635 1,109,985 -0.06(-0.69%)
Sep 05, 2024 8.785 8.969 8.675 8.695 1,301,915 -0.13(-1.47%)
Sep 04, 2024 8.606 8.994 8.367 8.824 1,669,602 +0.15(+1.72%)
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.