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 (%)
Aug 31, 2017 6.928 7.114 6.885 6.985 91,048 +0.10(+1.53%)
Aug 30, 2017 6.899 6.985 6.765 6.880 160,552 +0.00(+0.00%)
Aug 29, 2017 6.880 7.080 6.832 6.880 131,176 -0.04(-0.55%)
Aug 28, 2017 6.956 6.985 6.842 6.918 149,522 -0.04(-0.55%)
Aug 25, 2017 6.908 7.128 6.718 6.956 266,457 +0.08(+1.11%)
Aug 24, 2017 6.937 7.052 6.765 6.880 176,269 -0.04(-0.55%)
Aug 23, 2017 6.718 6.985 6.718 6.918 307,849 +0.19(+2.84%)
Aug 22, 2017 6.985 6.985 6.718 6.727 389,822 -0.26(-3.69%)
Aug 21, 2017 7.395 7.395 6.928 6.985 310,855 -0.42(-5.67%)
Aug 18, 2017 6.985 7.586 6.870 7.405 1,016,550 +0.15(+2.11%)
Aug 17, 2017 6.489 7.309 6.489 7.252 583,328 +0.71(+10.79%)
Aug 16, 2017 6.489 6.603 6.422 6.546 182,779 +0.12(+1.93%)
Aug 15, 2017 6.450 6.517 6.317 6.422 148,565 +0.04(+0.60%)
Aug 14, 2017 6.412 6.555 6.202 6.384 239,896 +0.01(+0.15%)
Aug 11, 2017 6.374 6.470 6.255 6.374 319,595 +0.01(+0.23%)
Aug 10, 2017 6.937 6.937 6.221 6.360 292,968 -0.59(-8.45%)
Aug 09, 2017 6.260 6.966 6.171 6.947 307,265 +0.64(+10.14%)
Aug 08, 2017 6.479 6.489 6.288 6.307 402,538 -0.14(-2.22%)
Aug 07, 2017 6.374 6.501 6.326 6.450 383,094 +0.10(+1.65%)
Aug 04, 2017 7.739 6.384 6.345 1,106,412 -1.39(-18.00%)
Aug 03, 2017 7.949 7.968 7.681 7.739 135,085 -0.25(-3.11%)
Aug 02, 2017 8.015 8.015 7.758 7.987 74,261 +0.00(+0.00%)
Aug 01, 2017 8.187 8.187 7.958 7.987 155,452 -0.16(-1.99%)
Jul 31, 2017 8.283 8.283 8.035 8.149 67,413 -0.10(-1.27%)
Jul 28, 2017 8.416 8.454 8.082 8.254 150,791 -0.15(-1.82%)
Jul 27, 2017 8.321 8.502 8.197 8.407 127,363 +0.11(+1.38%)
Jul 26, 2017 8.292 8.397 8.225 8.292 121,177 +0.00(+0.00%)
Jul 25, 2017 8.387 8.397 8.244 8.292 83,498 -0.10(-1.25%)
Jul 24, 2017 8.445 8.836 8.359 8.397 53,284 -0.05(-0.56%)
Jul 21, 2017 8.607 8.960 8.407 8.445 353,528 -0.10(-1.23%)
Jul 20, 2017 8.569 8.359 8.550 54,650 +0.10(+1.13%)
Jul 19, 2017 8.283 8.492 8.283 8.454 49,793 +0.13(+1.61%)
Jul 18, 2017 8.225 8.349 8.216 8.321 111,181 +0.02(+0.23%)
Jul 17, 2017 8.216 8.321 8.206 8.302 86,272 +0.07(+0.81%)
Jul 14, 2017 8.158 8.302 8.158 8.235 82,719 +0.04(+0.47%)
Jul 13, 2017 8.263 8.292 8.168 8.197 75,077 -0.08(-0.92%)
Jul 12, 2017 8.225 8.368 8.216 8.273 104,646 +0.07(+0.81%)
Jul 11, 2017 8.225 8.254 8.149 8.206 75,310 +0.04(+0.47%)
Jul 10, 2017 8.139 8.273 8.139 8.168 80,634 +0.03(+0.35%)
Jul 07, 2017 8.120 8.178 8.053 8.139 99,172 +0.01(+0.12%)
Jul 06, 2017 8.311 8.111 8.130 144,661 -0.09(-1.05%)
Jul 05, 2017 8.330 8.330 8.111 8.216 154,292 -0.10(-1.26%)
Jul 03, 2017 8.674 8.674 8.292 8.321 129,161 -0.34(-3.96%)
Jun 30, 2017 8.559 8.731 8.287 8.664 282,843 +0.10(+1.23%)
Jun 29, 2017 8.750 8.798 8.302 8.559 108,647 -0.19(-2.18%)
Jun 28, 2017 8.616 8.798 8.512 8.750 100,411 +0.17(+2.00%)
Jun 27, 2017 8.693 8.769 8.540 8.578 102,856 -0.13(-1.53%)
Jun 26, 2017 8.416 8.807 8.411 8.712 162,602 +0.31(+3.75%)
Jun 23, 2017 8.340 8.531 8.302 8.397 922,751 +0.06(+0.69%)
Jun 22, 2017 8.244 8.407 8.225 8.340 124,996 +0.06(+0.69%)
Jun 21, 2017 8.407 8.464 8.254 8.283 99,632 -0.10(-1.25%)
Jun 20, 2017 8.273 8.397 8.235 8.387 95,320 +0.10(+1.15%)
Jun 19, 2017 8.407 8.416 8.235 8.292 139,407 -0.08(-0.91%)
Jun 16, 2017 8.216 8.387 8.139 8.368 290,775 +0.06(+0.69%)
Jun 15, 2017 8.139 8.330 8.139 8.311 101,782 +0.06(+0.69%)
Jun 14, 2017 8.302 8.330 8.149 8.254 138,396 -0.03(-0.35%)
Jun 13, 2017 8.359 8.445 8.197 8.283 86,142 -0.06(-0.69%)
Jun 12, 2017 8.397 8.454 8.225 8.340 145,770 -0.04(-0.46%)
Jun 09, 2017 8.426 8.569 8.311 8.378 144,262 -0.04(-0.45%)
Jun 08, 2017 8.311 8.526 8.292 8.416 123,799 +0.08(+0.92%)
Jun 07, 2017 8.321 8.588 8.216 8.340 126,279 +0.03(+0.34%)
Jun 06, 2017 8.225 8.359 8.178 8.311 95,567 +0.01(+0.11%)
Jun 05, 2017 8.235 8.321 8.206 8.302 119,529 +0.05(+0.58%)
Jun 02, 2017 8.130 8.349 8.130 8.254 167,284 +0.12(+1.53%)
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.