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

Immersion Corp (NQ: IMMR )

7.180 -0.090 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2022 4.457 4.599 4.428 4.447 198,033 -0.05(-1.06%)
Apr 28, 2022 4.399 4.571 4.399 4.495 340,587 +0.12(+2.83%)
Apr 27, 2022 4.342 4.406 4.295 4.371 353,809 +0.00(+0.00%)
Apr 26, 2022 4.447 4.485 4.361 4.371 286,908 -0.09(-1.92%)
Apr 25, 2022 4.428 4.466 4.390 4.457 286,527 +0.02(+0.43%)
Apr 22, 2022 4.447 4.542 4.418 4.437 359,759 -0.03(-0.64%)
Apr 21, 2022 4.609 4.647 4.447 4.466 286,980 -0.10(-2.29%)
Apr 20, 2022 4.590 4.656 4.561 4.571 207,121 -0.07(-1.44%)
Apr 19, 2022 4.533 4.666 4.523 4.637 216,368 +0.10(+2.10%)
Apr 18, 2022 4.552 4.590 4.437 4.542 291,664 -0.04(-0.83%)
Apr 14, 2022 4.704 4.723 4.571 4.580 196,657 -0.12(-2.63%)
Apr 13, 2022 4.647 4.752 4.609 4.704 143,892 +0.06(+1.23%)
Apr 12, 2022 4.752 4.814 4.637 4.647 226,090 -0.06(-1.21%)
Apr 11, 2022 4.628 4.733 4.580 4.704 373,123 +0.02(+0.41%)
Apr 08, 2022 4.799 4.799 4.666 4.685 239,299 -0.10(-1.99%)
Apr 07, 2022 4.828 4.875 4.761 4.780 360,027 -0.07(-1.38%)
Apr 06, 2022 4.895 4.923 4.776 4.847 488,255 -0.14(-2.86%)
Apr 05, 2022 5.209 5.266 4.961 4.990 478,667 -0.21(-4.03%)
Apr 04, 2022 5.237 5.328 5.180 5.199 255,056 -0.04(-0.73%)
Apr 01, 2022 5.285 5.304 5.099 5.237 372,156 -0.06(-1.08%)
Mar 31, 2022 5.123 5.309 5.114 5.294 374,364 +0.14(+2.77%)
Mar 30, 2022 5.142 5.214 5.028 5.152 474,523 -0.01(-0.18%)
Mar 29, 2022 5.095 5.199 5.087 5.161 292,029 +0.10(+2.07%)
Mar 28, 2022 5.009 5.114 4.961 5.056 301,503 -0.01(-0.19%)
Mar 25, 2022 5.161 5.171 4.999 5.066 231,246 -0.10(-2.03%)
Mar 24, 2022 5.218 5.218 5.105 5.171 168,649 -0.02(-0.37%)
Mar 23, 2022 5.209 5.266 5.137 5.190 207,678 -0.07(-1.27%)
Mar 22, 2022 5.171 5.294 5.153 5.256 203,421 +0.13(+2.60%)
Mar 21, 2022 5.266 5.304 5.095 5.123 258,831 -0.16(-3.06%)
Mar 18, 2022 5.009 5.285 5.009 5.285 546,716 +0.26(+5.11%)
Mar 17, 2022 4.990 5.047 4.923 5.028 409,881 +0.03(+0.57%)
Mar 16, 2022 4.885 5.028 4.885 4.999 256,600 +0.15(+3.14%)
Mar 15, 2022 4.618 4.880 4.618 4.847 344,924 +0.22(+4.73%)
Mar 14, 2022 4.847 4.847 4.618 4.628 522,903 -0.23(-4.71%)
Mar 11, 2022 4.999 5.009 4.856 4.856 444,999 -0.10(-1.92%)
Mar 10, 2022 4.904 4.980 4.866 4.952 199,541 -0.05(-0.95%)
Mar 09, 2022 4.971 5.075 4.971 4.999 380,209 +0.08(+1.55%)
Mar 08, 2022 4.856 5.047 4.856 4.923 431,831 +0.06(+1.17%)
Mar 07, 2022 5.018 5.105 4.818 4.866 444,439 -0.19(-3.77%)
Mar 04, 2022 5.056 5.180 4.990 5.056 390,300 -0.05(-0.93%)
Mar 03, 2022 5.133 5.152 4.999 5.104 348,634 +0.02(+0.37%)
Mar 02, 2022 5.047 5.171 5.023 5.085 456,776 +0.03(+0.57%)
Mar 01, 2022 5.047 5.123 4.971 5.056 310,620 -0.01(-0.19%)
Feb 28, 2022 4.761 5.085 4.752 5.066 624,661 +0.22(+4.52%)
Feb 25, 2022 4.580 5.037 4.818 4.847 656,082 +0.25(+5.38%)
Feb 24, 2022 4.285 4.609 4.247 4.599 716,437 +0.13(+2.98%)
Feb 23, 2022 4.609 4.642 4.428 4.466 570,949 -0.02(-0.42%)
Feb 22, 2022 4.523 4.552 4.380 4.485 431,570 -0.07(-1.46%)
Feb 18, 2022 4.552 0 -0.07(-1.44%)
Feb 17, 2022 4.695 4.704 4.599 4.618 257,547 -0.11(-2.41%)
Feb 16, 2022 4.799 4.799 4.704 4.733 291,758 -0.10(-1.97%)
Feb 15, 2022 4.618 4.837 4.618 4.828 258,443 +0.26(+5.62%)
Feb 14, 2022 4.561 4.666 4.499 4.571 419,505 -0.03(-0.62%)
Feb 11, 2022 4.761 4.828 4.561 4.599 472,109 -0.11(-2.42%)
Feb 10, 2022 4.742 4.923 4.704 4.714 321,419 -0.19(-3.88%)
Feb 09, 2022 4.818 4.914 4.795 4.904 266,283 +0.13(+2.79%)
Feb 08, 2022 4.780 4.828 4.713 4.771 222,875 +0.00(+0.00%)
Feb 07, 2022 4.818 4.856 4.733 4.771 268,825 -0.04(-0.79%)
Feb 04, 2022 4.704 4.818 4.656 4.809 294,102 +0.11(+2.43%)
Feb 03, 2022 4.761 4.695 4.695 261,488 -0.14(-2.95%)
Feb 02, 2022 5.009 5.009 4.771 4.837 350,831 -0.17(-3.42%)
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.