Immersion Corp (NQ: IMMR )

6.840 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 6.810 7.070 6.790 6.840 180,688 +0.07(+1.03%)
Oct 19, 2020 6.780 6.910 6.740 6.770 98,597 +0.00(+0.00%)
Oct 16, 2020 7.020 7.085 6.750 6.770 152,200 -0.22(-3.15%)
Oct 15, 2020 6.810 7.130 6.720 6.990 141,046 +0.04(+0.58%)
Oct 14, 2020 7.110 7.220 6.870 6.950 188,762 -0.17(-2.39%)
Oct 13, 2020 7.120 7.200 6.960 7.120 240,209 +0.06(+0.85%)
Oct 12, 2020 6.890 7.110 6.860 7.060 317,362 +0.26(+3.82%)
Oct 09, 2020 6.790 6.950 6.700 6.800 305,800 +0.04(+0.59%)
Oct 08, 2020 6.820 6.970 6.670 6.760 512,061 +0.02(+0.30%)
Oct 07, 2020 6.630 6.770 6.515 6.740 491,305 +0.16(+2.43%)
Oct 06, 2020 6.740 6.940 6.580 6.580 222,534 -0.15(-2.23%)
Oct 05, 2020 6.710 6.850 6.610 6.730 271,833 +0.13(+1.97%)
Oct 02, 2020 6.930 6.990 6.580 6.600 386,900 -0.44(-6.25%)
Oct 01, 2020 7.120 7.130 6.985 7.040 309,661 -0.01(-0.14%)
Sep 30, 2020 7.010 7.060 6.920 7.050 215,101 +0.03(+0.43%)
Sep 29, 2020 7.130 7.240 6.870 7.020 223,140 +0.03(+0.43%)
Sep 28, 2020 7.010 7.140 6.920 6.990 177,707 +0.07(+1.01%)
Sep 25, 2020 6.790 6.950 6.775 6.920 269,300 +0.12(+1.76%)
Sep 24, 2020 6.820 6.950 6.690 6.800 312,619 -0.09(-1.31%)
Sep 23, 2020 7.370 7.460 6.860 6.890 359,689 -0.44(-6.00%)
Sep 22, 2020 7.280 7.380 7.190 7.330 371,293 +0.10(+1.38%)
Sep 21, 2020 7.030 7.300 6.920 7.230 618,582 +0.05(+0.70%)
Sep 18, 2020 7.330 7.668 6.980 7.180 1,218,500 -0.04(-0.55%)
Sep 17, 2020 7.560 7.560 7.090 7.220 827,351 -0.39(-5.12%)
Sep 16, 2020 8.270 8.270 7.580 7.610 700,516 -0.57(-6.97%)
Sep 15, 2020 8.400 8.480 8.170 8.180 313,731 -0.08(-0.97%)
Sep 14, 2020 8.430 8.660 8.220 8.260 421,571 -0.08(-0.96%)
Sep 11, 2020 8.330 8.440 8.270 8.340 487,600 +0.09(+1.09%)
Sep 10, 2020 8.500 8.740 8.230 8.250 344,077 -0.24(-2.83%)
Sep 09, 2020 8.500 8.610 8.250 8.490 410,915 +0.18(+2.17%)
Sep 08, 2020 8.890 8.890 8.290 8.310 530,521 -0.79(-8.68%)
Sep 04, 2020 9.190 9.215 8.760 9.100 296,300 -0.09(-0.98%)
Sep 03, 2020 9.890 9.950 8.860 9.190 989,527 -0.81(-8.10%)
Sep 02, 2020 9.880 10.86 9.760 10.00 2,562,313 +0.24(+2.46%)
Sep 01, 2020 9.570 9.910 9.400 9.760 276,679 +0.25(+2.63%)
Aug 31, 2020 9.650 9.680 9.370 9.510 328,961 -0.17(-1.76%)
Aug 28, 2020 9.640 9.695 9.380 9.680 395,400 +0.12(+1.26%)
Aug 27, 2020 9.410 9.650 9.170 9.560 507,356 +0.12(+1.27%)
Aug 26, 2020 9.320 9.580 9.150 9.440 510,315 +0.11(+1.18%)
Aug 25, 2020 9.230 9.990 9.030 9.330 927,155 +0.10(+1.08%)
Aug 24, 2020 8.830 9.350 8.560 9.230 694,173 +0.44(+5.01%)
Aug 21, 2020 8.340 9.010 8.247 8.790 583,400 +0.43(+5.14%)
Aug 20, 2020 8.230 8.430 8.170 8.360 203,594 +0.00(+0.00%)
Aug 19, 2020 8.420 8.450 8.240 8.360 263,180 -0.09(-1.07%)
Aug 18, 2020 8.530 8.580 8.190 8.450 295,066 -0.15(-1.74%)
Aug 17, 2020 8.710 8.730 8.540 8.600 201,383 -0.04(-0.46%)
Aug 14, 2020 8.600 8.725 8.430 8.640 256,900 +0.04(+0.47%)
Aug 13, 2020 9.150 9.150 8.440 8.600 394,106 -0.15(-1.71%)
Aug 12, 2020 8.490 9.640 8.490 8.750 964,961 +0.36(+4.23%)
Aug 11, 2020 8.410 8.480 8.310 8.395 541,358 +0.04(+0.42%)
Aug 10, 2020 7.960 8.530 7.950 8.360 730,199 +0.43(+5.42%)
Aug 07, 2020 7.150 8.150 7.150 7.930 1,384,800 +1.02(+14.76%)
Aug 06, 2020 7.000 7.020 6.820 6.910 132,499 -0.04(-0.58%)
Aug 05, 2020 6.910 6.990 6.750 6.950 158,498 +0.08(+1.16%)
Aug 04, 2020 6.770 6.910 6.700 6.870 147,318 +0.10(+1.48%)
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.