Skip to main content

Immersion Corp (NQ: IMMR )

8.430 -0.240 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.737 6.737 6.737 0 +0.16(+2.47%)
Dec 28, 2017 6.622 6.651 6.536 6.574 256,110 -0.07(-1.01%)
Dec 27, 2017 6.584 6.708 6.517 6.641 195,994 +0.06(+0.87%)
Dec 26, 2017 6.565 6.641 6.460 6.584 244,032 -0.03(-0.43%)
Dec 22, 2017 6.603 6.699 6.450 6.613 520,563 +0.01(+0.14%)
Dec 21, 2017 6.679 6.710 6.546 6.603 682,002 -0.07(-1.00%)
Dec 20, 2017 6.594 6.727 6.403 6.670 493,476 +0.11(+1.75%)
Dec 19, 2017 6.651 6.775 6.441 6.555 522,295 -0.08(-1.15%)
Dec 18, 2017 6.260 6.727 6.260 6.632 1,180,133 +0.43(+6.92%)
Dec 15, 2017 6.374 6.431 6.021 6.202 1,783,539 -0.15(-2.40%)
Dec 14, 2017 6.565 6.689 6.326 6.355 476,117 -0.23(-3.48%)
Dec 13, 2017 6.718 6.823 6.555 6.584 606,360 -0.12(-1.85%)
Dec 12, 2017 6.803 7.004 6.679 6.708 220,049 -0.08(-1.13%)
Dec 11, 2017 6.746 6.837 6.689 6.784 363,885 +0.05(+0.71%)
Dec 08, 2017 6.975 6.975 6.727 6.737 293,788 -0.09(-1.26%)
Dec 07, 2017 6.851 6.985 6.737 6.823 322,975 -0.05(-0.69%)
Dec 06, 2017 6.994 7.061 6.851 6.870 346,754 -0.08(-1.10%)
Dec 05, 2017 7.061 7.300 6.889 6.947 630,891 -0.11(-1.62%)
Dec 04, 2017 7.185 7.195 6.918 7.061 647,957 -0.10(-1.33%)
Dec 01, 2017 7.137 7.214 6.832 7.157 904,008 -0.10(-1.45%)
Nov 30, 2017 5.773 7.376 5.706 7.261 3,995,066 +1.57(+27.68%)
Nov 29, 2017 5.859 5.907 5.630 5.687 190,148 -0.18(-3.09%)
Nov 28, 2017 5.849 5.916 5.735 5.868 278,651 +0.03(+0.49%)
Nov 27, 2017 5.935 6.002 5.773 5.840 200,546 -0.10(-1.77%)
Nov 24, 2017 5.821 6.031 5.792 5.945 126,854 +0.15(+2.64%)
Nov 22, 2017 5.782 5.897 5.735 5.792 208,639 +0.01(+0.16%)
Nov 21, 2017 5.725 5.868 5.678 5.782 279,619 +0.10(+1.68%)
Nov 20, 2017 5.735 5.778 5.596 5.687 182,793 -0.03(-0.50%)
Nov 17, 2017 5.687 5.811 5.582 5.716 174,154 -0.01(-0.17%)
Nov 16, 2017 5.716 5.907 5.678 5.725 265,039 +0.06(+1.01%)
Nov 15, 2017 5.706 5.735 5.563 5.668 300,589 -0.10(-1.66%)
Nov 14, 2017 5.706 5.792 5.496 5.763 452,436 +0.16(+2.90%)
Nov 13, 2017 5.973 6.040 5.553 5.601 384,109 -0.34(-5.78%)
Nov 10, 2017 6.031 6.059 5.926 5.945 182,975 -0.05(-0.80%)
Nov 09, 2017 6.231 6.384 5.916 5.992 465,992 -0.11(-1.88%)
Nov 08, 2017 6.107 6.178 5.916 6.107 361,142 +0.03(+0.47%)
Nov 07, 2017 6.527 6.527 6.002 6.078 366,090 -0.44(-6.73%)
Nov 06, 2017 7.242 7.500 6.431 6.517 477,217 -0.72(-9.89%)
Nov 03, 2017 7.634 7.634 7.118 7.233 327,456 +0.26(+3.69%)
Nov 02, 2017 7.538 7.595 6.966 6.975 258,832 -0.60(-7.93%)
Nov 01, 2017 7.853 7.853 7.510 7.576 175,639 -0.13(-1.73%)
Oct 31, 2017 7.767 7.872 7.700 7.710 146,390 -0.09(-1.10%)
Oct 30, 2017 7.882 7.958 7.662 7.796 157,210 -0.08(-0.97%)
Oct 27, 2017 7.958 8.082 7.815 7.872 82,773 -0.05(-0.60%)
Oct 26, 2017 7.815 7.987 7.615 7.920 292,149 +0.15(+1.97%)
Oct 25, 2017 7.615 7.843 7.510 7.767 180,746 +0.12(+1.62%)
Oct 24, 2017 7.643 7.748 7.595 7.643 96,557 -0.01(-0.12%)
Oct 23, 2017 7.805 7.987 7.643 7.653 66,604 -0.17(-2.20%)
Oct 20, 2017 8.006 8.063 7.786 7.824 122,881 -0.09(-1.09%)
Oct 19, 2017 8.006 8.006 7.782 7.910 99,028 -0.11(-1.43%)
Oct 18, 2017 8.034 8.101 8.001 8.025 92,517 +0.00(+0.00%)
Oct 17, 2017 8.082 8.116 7.882 8.025 110,157 -0.09(-1.06%)
Oct 16, 2017 8.092 8.139 7.953 8.111 133,114 +0.05(+0.59%)
Oct 13, 2017 7.920 8.111 7.810 8.063 139,499 +0.17(+2.18%)
Oct 12, 2017 7.720 7.920 7.662 7.891 150,666 +0.13(+1.72%)
Oct 11, 2017 7.777 7.834 7.710 7.758 95,576 -0.04(-0.49%)
Oct 10, 2017 7.748 7.872 7.691 7.796 120,740 +0.05(+0.62%)
Oct 09, 2017 7.815 7.863 7.691 7.748 66,386 -0.07(-0.85%)
Oct 06, 2017 7.796 7.872 7.691 7.815 170,380 -0.02(-0.24%)
Oct 05, 2017 7.853 7.958 7.767 7.834 105,415 +0.02(+0.24%)
Oct 04, 2017 7.758 7.939 7.720 7.815 193,519 +0.08(+0.99%)
Oct 03, 2017 7.824 7.836 7.681 7.739 271,499 -0.06(-0.73%)
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.