Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

7.220 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 8.570 8.999 8.513 8.999 329,259 +0.42(+4.88%)
Apr 29, 2019 8.713 8.770 8.532 8.580 118,861 -0.16(-1.85%)
Apr 26, 2019 8.827 8.865 8.627 8.742 151,957 -0.10(-1.08%)
Apr 25, 2019 8.789 8.932 8.637 8.837 264,301 +0.04(+0.43%)
Apr 24, 2019 9.056 9.084 8.723 8.799 311,452 -0.25(-2.74%)
Apr 23, 2019 9.037 9.361 8.999 9.046 703,572 +0.06(+0.64%)
Apr 22, 2019 8.713 9.046 8.713 8.989 287,053 +0.23(+2.61%)
Apr 18, 2019 8.780 8.799 8.647 8.761 148,911 -0.02(-0.22%)
Apr 17, 2019 8.713 8.837 8.627 8.780 311,339 +0.16(+1.88%)
Apr 16, 2019 8.504 8.665 8.418 8.618 115,222 +0.11(+1.34%)
Apr 15, 2019 8.542 8.561 8.456 8.504 158,672 -0.03(-0.33%)
Apr 12, 2019 8.218 8.561 8.208 8.532 324,707 +0.35(+4.31%)
Apr 11, 2019 8.323 8.380 8.170 8.180 115,774 -0.13(-1.60%)
Apr 10, 2019 8.161 8.351 8.123 8.313 127,517 +0.15(+1.87%)
Apr 09, 2019 8.113 8.189 8.037 8.161 113,784 +0.06(+0.70%)
Apr 08, 2019 8.256 8.256 8.094 8.104 204,971 -0.14(-1.73%)
Apr 05, 2019 8.285 8.380 8.208 8.246 149,121 -0.03(-0.35%)
Apr 04, 2019 8.218 8.308 8.151 8.275 179,644 +0.06(+0.70%)
Apr 03, 2019 8.313 8.380 8.151 8.218 507,163 -0.07(-0.80%)
Apr 02, 2019 8.351 8.351 8.170 8.285 301,611 -0.03(-0.34%)
Apr 01, 2019 8.075 8.332 8.063 8.313 277,101 +0.29(+3.56%)
Mar 29, 2019 7.932 8.066 7.885 8.027 257,392 +0.18(+2.31%)
Mar 28, 2019 7.866 7.932 7.837 7.846 119,721 -0.03(-0.36%)
Mar 27, 2019 7.932 7.999 7.846 7.875 165,805 -0.05(-0.60%)
Mar 26, 2019 8.113 8.142 7.789 7.923 332,323 -0.12(-1.54%)
Mar 25, 2019 7.523 8.066 7.513 8.046 645,361 +0.50(+6.56%)
Mar 22, 2019 7.856 7.894 7.542 7.551 321,556 -0.34(-4.34%)
Mar 21, 2019 7.770 7.942 7.770 7.894 223,297 +0.12(+1.59%)
Mar 20, 2019 7.808 7.942 7.761 7.770 262,291 -0.01(-0.12%)
Mar 19, 2019 7.866 7.913 7.780 7.780 217,010 -0.03(-0.37%)
Mar 18, 2019 7.751 7.818 7.608 7.808 415,336 +0.03(+0.37%)
Mar 15, 2019 7.780 8.113 7.742 7.780 775,117 +0.01(+0.12%)
Mar 14, 2019 7.970 7.980 7.723 7.770 379,947 -0.21(-2.63%)
Mar 13, 2019 7.970 8.051 7.913 7.980 391,426 +0.03(+0.36%)
Mar 12, 2019 8.218 8.218 7.875 7.951 411,262 -0.23(-2.79%)
Mar 11, 2019 8.113 8.275 7.999 8.180 377,033 +0.13(+1.66%)
Mar 08, 2019 7.923 8.199 7.923 8.046 407,669 -0.05(-0.59%)
Mar 07, 2019 8.265 8.346 8.037 8.094 331,139 -0.17(-2.07%)
Mar 06, 2019 8.380 8.380 8.218 8.265 356,977 -0.11(-1.36%)
Mar 05, 2019 8.523 8.523 8.280 8.380 738,565 -0.15(-1.79%)
Mar 04, 2019 8.446 8.704 8.380 8.532 453,472 +0.06(+0.67%)
Mar 01, 2019 8.570 8.608 8.275 8.475 440,538 -0.08(-0.89%)
Feb 28, 2019 8.627 8.732 8.456 8.551 786,078 -0.14(-1.64%)
Feb 27, 2019 7.742 8.913 7.713 8.694 1,637,909 -0.46(-4.99%)
Feb 26, 2019 9.399 9.513 9.122 9.151 421,559 -0.24(-2.54%)
Feb 25, 2019 9.380 9.503 9.303 9.389 195,122 +0.04(+0.41%)
Feb 22, 2019 9.218 9.484 9.213 9.351 216,541 +0.16(+1.76%)
Feb 21, 2019 9.322 9.427 9.170 9.189 159,308 -0.14(-1.53%)
Feb 20, 2019 9.503 9.618 9.227 9.332 321,466 -0.17(-1.80%)
Feb 19, 2019 9.494 9.599 9.446 9.503 476,894 +0.04(+0.40%)
Feb 15, 2019 9.418 9.494 9.351 9.465 202,784 +0.11(+1.22%)
Feb 14, 2019 9.437 9.494 9.341 9.351 135,189 -0.11(-1.21%)
Feb 13, 2019 9.484 9.527 9.380 9.465 143,374 +0.00(+0.00%)
Feb 12, 2019 9.446 9.541 9.380 9.465 240,875 +0.08(+0.81%)
Feb 11, 2019 9.389 9.437 9.284 9.389 101,320 +0.00(+0.00%)
Feb 08, 2019 9.341 9.437 9.246 9.389 131,689 +0.00(+0.00%)
Feb 07, 2019 9.503 9.648 9.251 9.389 213,597 -0.16(-1.70%)
Feb 06, 2019 9.284 9.589 9.189 9.551 287,716 +0.29(+3.08%)
Feb 05, 2019 9.056 9.275 9.046 9.265 132,862 +0.22(+2.42%)
Feb 04, 2019 8.980 9.075 8.923 9.046 148,709 +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.