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 (%)
Sep 29, 2017 7.872 7.977 7.720 7.796 252,753 -0.05(-0.61%)
Sep 28, 2017 7.662 7.882 7.615 7.844 150,669 +0.21(+2.75%)
Sep 27, 2017 7.758 7.634 196,644 +0.12(+1.65%)
Sep 26, 2017 7.471 7.705 7.405 7.510 105,188 +0.05(+0.64%)
Sep 25, 2017 7.624 7.643 7.319 7.462 166,428 -0.20(-2.62%)
Sep 22, 2017 7.605 7.691 7.557 7.662 116,977 +0.03(+0.38%)
Sep 21, 2017 7.634 7.720 7.500 7.634 122,140 +0.00(+0.00%)
Sep 20, 2017 7.529 7.672 7.519 7.634 169,220 +0.10(+1.27%)
Sep 19, 2017 7.424 7.654 7.405 7.538 155,467 +0.11(+1.54%)
Sep 18, 2017 7.300 7.490 7.256 7.424 153,369 +0.13(+1.83%)
Sep 15, 2017 7.204 7.347 7.128 7.290 221,296 +0.10(+1.33%)
Sep 14, 2017 6.956 7.214 6.899 7.195 105,003 +0.23(+3.29%)
Sep 13, 2017 6.966 7.147 6.947 6.966 122,676 +0.03(+0.41%)
Sep 12, 2017 7.004 7.090 6.889 6.937 143,870 -0.08(-1.09%)
Sep 11, 2017 6.956 7.023 6.899 7.013 151,084 +0.14(+2.08%)
Sep 08, 2017 6.966 7.032 6.842 6.870 137,334 -0.15(-2.17%)
Sep 07, 2017 6.985 7.071 6.918 7.023 131,864 +0.03(+0.41%)
Sep 06, 2017 6.966 7.075 6.899 6.994 116,533 +0.03(+0.41%)
Sep 05, 2017 6.937 7.047 6.889 6.966 105,710 +0.01(+0.14%)
Sep 01, 2017 6.956 7.023 6.889 6.956 100,261 -0.03(-0.41%)
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%)
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.