Immersion Corp (NQ: IMMR )

8.780 -0.090 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.193 6.193 5.821 5.878 394,359 -0.36(-5.81%)
Oct 29, 2020 6.384 6.384 6.221 6.240 221,420 -0.08(-1.21%)
Oct 28, 2020 6.260 6.374 6.097 6.317 302,744 -0.01(-0.15%)
Oct 27, 2020 6.470 6.517 6.317 6.326 100,241 -0.14(-2.21%)
Oct 26, 2020 6.622 6.632 6.345 6.470 173,123 -0.21(-3.14%)
Oct 23, 2020 6.679 6.775 6.558 6.679 138,858 +0.10(+1.45%)
Oct 22, 2020 6.679 6.765 6.536 6.584 223,481 -0.13(-1.99%)
Oct 21, 2020 6.498 6.775 6.470 6.718 340,278 +0.19(+2.92%)
Oct 20, 2020 6.498 6.746 6.479 6.527 189,359 +0.07(+1.03%)
Oct 19, 2020 6.470 6.594 6.431 6.460 103,328 +0.00(+0.00%)
Oct 16, 2020 6.699 6.761 6.441 6.460 159,504 -0.21(-3.15%)
Oct 15, 2020 6.498 6.803 6.412 6.670 147,815 +0.04(+0.58%)
Oct 14, 2020 6.784 6.889 6.555 6.632 197,821 -0.16(-2.39%)
Oct 13, 2020 6.794 6.870 6.641 6.794 251,737 +0.06(+0.85%)
Oct 12, 2020 6.574 6.784 6.546 6.737 332,592 +0.25(+3.82%)
Oct 09, 2020 6.479 6.632 6.393 6.489 320,476 +0.04(+0.59%)
Oct 08, 2020 6.508 6.651 6.365 6.450 536,635 +0.02(+0.30%)
Oct 07, 2020 6.326 6.460 6.217 6.431 514,883 +0.15(+2.43%)
Oct 06, 2020 6.431 6.622 6.279 6.279 233,213 -0.14(-2.23%)
Oct 05, 2020 6.403 6.536 6.307 6.422 284,878 +0.12(+1.97%)
Oct 02, 2020 6.613 6.670 6.279 6.298 405,468 -0.42(-6.25%)
Oct 01, 2020 6.794 6.803 6.665 6.718 324,522 -0.01(-0.14%)
Sep 30, 2020 6.689 6.737 6.603 6.727 225,424 +0.03(+0.43%)
Sep 29, 2020 6.803 6.908 6.555 6.699 233,848 +0.03(+0.43%)
Sep 28, 2020 6.689 6.813 6.603 6.670 186,235 +0.07(+1.01%)
Sep 25, 2020 6.479 6.632 6.465 6.603 282,224 +0.11(+1.76%)
Sep 24, 2020 6.508 6.632 6.384 6.489 327,622 -0.09(-1.31%)
Sep 23, 2020 7.032 7.118 6.546 6.574 376,951 -0.42(-6.00%)
Sep 22, 2020 6.947 7.042 6.861 6.994 389,112 +0.10(+1.38%)
Sep 21, 2020 6.708 6.966 6.603 6.899 648,269 +0.05(+0.70%)
Sep 18, 2020 6.994 7.317 6.660 6.851 1,276,978 -0.04(-0.55%)
Sep 17, 2020 7.214 7.214 6.765 6.889 867,057 -0.37(-5.12%)
Sep 16, 2020 7.891 7.891 7.233 7.261 734,135 -0.54(-6.97%)
Sep 15, 2020 8.015 8.092 7.796 7.805 328,787 -0.08(-0.97%)
Sep 14, 2020 8.044 8.263 7.844 7.882 441,803 -0.08(-0.96%)
Sep 11, 2020 7.949 8.053 7.891 7.958 511,001 +0.09(+1.09%)
Sep 10, 2020 8.111 8.340 7.853 7.872 360,590 -0.23(-2.83%)
Sep 09, 2020 8.111 8.216 7.872 8.101 430,635 +0.17(+2.17%)
Sep 08, 2020 8.483 8.483 7.910 7.929 555,981 -0.75(-8.68%)
Sep 04, 2020 8.769 8.793 8.359 8.683 310,520 -0.09(-0.98%)
Sep 03, 2020 9.437 9.494 8.454 8.769 1,037,016 -0.77(-8.10%)
Sep 02, 2020 9.428 10.36 9.313 9.542 2,685,284 +0.23(+2.46%)
Sep 01, 2020 9.132 9.456 8.970 9.313 289,957 +0.24(+2.63%)
Aug 31, 2020 9.208 9.237 8.941 9.075 344,748 -0.16(-1.76%)
Aug 28, 2020 9.199 9.251 8.950 9.237 414,376 +0.11(+1.26%)
Aug 27, 2020 8.979 9.208 8.750 9.122 531,705 +0.11(+1.27%)
Aug 26, 2020 8.893 9.141 8.731 9.008 534,806 +0.10(+1.18%)
Aug 25, 2020 8.807 9.533 8.616 8.903 971,651 +0.10(+1.08%)
Aug 24, 2020 8.426 8.922 8.168 8.807 727,487 +0.42(+5.01%)
Aug 21, 2020 7.958 8.597 7.869 8.387 611,398 +0.41(+5.14%)
Aug 20, 2020 7.853 8.044 7.796 7.977 213,364 +0.00(+0.00%)
Aug 19, 2020 8.034 8.063 7.863 7.977 275,810 -0.09(-1.07%)
Aug 18, 2020 8.139 8.187 7.815 8.063 309,226 -0.14(-1.74%)
Aug 17, 2020 8.311 8.330 8.149 8.206 211,047 -0.04(-0.46%)
Aug 14, 2020 8.206 8.325 8.044 8.244 269,229 +0.04(+0.47%)
Aug 13, 2020 8.731 8.731 8.053 8.206 413,020 -0.14(-1.71%)
Aug 12, 2020 8.101 9.199 8.101 8.349 1,011,271 +0.34(+4.23%)
Aug 11, 2020 8.025 8.092 7.929 8.011 567,338 +0.03(+0.42%)
Aug 10, 2020 7.595 8.139 7.586 7.977 765,242 +0.41(+5.42%)
Aug 07, 2020 6.823 7.777 6.823 7.567 1,451,259 +0.97(+14.76%)
Aug 06, 2020 6.679 6.699 6.508 6.594 138,857 -0.04(-0.58%)
Aug 05, 2020 6.594 6.670 6.441 6.632 166,104 +0.08(+1.16%)
Aug 04, 2020 6.460 6.594 6.393 6.555 154,388 +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.