Immersion Corp (NQ: IMMR )

8.890 +0.110 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.727 6.908 6.517 6.670 295,638 -0.28(-3.98%)
Feb 27, 2020 6.908 7.157 6.813 6.947 298,516 -0.20(-2.80%)
Feb 26, 2020 7.319 7.433 7.118 7.147 232,448 -0.16(-2.22%)
Feb 25, 2020 7.433 7.433 7.204 7.309 157,896 -0.09(-1.16%)
Feb 24, 2020 7.357 7.481 7.281 7.395 182,736 -0.23(-3.00%)
Feb 21, 2020 7.739 7.739 7.586 7.624 98,930 -0.11(-1.48%)
Feb 20, 2020 7.595 7.767 7.557 7.739 198,774 +0.16(+2.14%)
Feb 19, 2020 7.529 7.634 7.366 7.576 261,097 +0.09(+1.15%)
Feb 18, 2020 7.605 7.605 7.424 7.491 227,805 -0.15(-2.00%)
Feb 14, 2020 7.471 7.672 7.424 7.643 166,945 +0.14(+1.91%)
Feb 13, 2020 7.395 7.853 7.357 7.500 338,463 +0.08(+1.03%)
Feb 12, 2020 7.386 7.576 7.300 7.424 266,502 +0.09(+1.17%)
Feb 11, 2020 7.223 7.452 7.166 7.338 233,166 +0.14(+1.99%)
Feb 10, 2020 7.157 7.219 7.032 7.195 129,656 +0.04(+0.53%)
Feb 07, 2020 7.109 7.308 7.069 7.157 375,600 +0.01(+0.13%)
Feb 06, 2020 7.176 7.252 7.071 7.147 156,451 +0.01(+0.13%)
Feb 05, 2020 7.099 7.157 7.009 7.137 176,850 +0.10(+1.36%)
Feb 04, 2020 7.166 7.228 7.023 7.042 116,585 -0.03(-0.40%)
Feb 03, 2020 6.985 7.118 6.956 7.071 137,328 +0.09(+1.23%)
Jan 31, 2020 7.242 7.242 6.928 6.985 142,946 -0.27(-3.68%)
Jan 30, 2020 7.233 7.290 7.118 7.252 103,901 -0.06(-0.78%)
Jan 29, 2020 7.338 7.338 7.214 7.309 153,154 -0.03(-0.39%)
Jan 28, 2020 7.252 7.424 7.252 7.338 192,832 +0.14(+1.99%)
Jan 27, 2020 7.281 7.319 7.191 7.195 146,044 -0.20(-2.71%)
Jan 24, 2020 7.290 7.519 7.290 7.395 266,923 +0.15(+2.11%)
Jan 23, 2020 7.223 7.319 7.157 7.242 108,629 -0.01(-0.13%)
Jan 22, 2020 7.204 7.364 7.204 7.252 156,582 -0.07(-0.91%)
Jan 21, 2020 7.309 7.386 7.261 7.319 128,427 -0.07(-0.90%)
Jan 17, 2020 7.519 7.519 7.366 7.386 88,136 -0.09(-1.15%)
Jan 16, 2020 7.395 7.586 7.386 7.471 130,471 +0.12(+1.69%)
Jan 15, 2020 7.204 7.386 7.195 7.347 134,324 +0.15(+2.12%)
Jan 14, 2020 7.290 7.333 7.195 7.195 113,741 -0.12(-1.69%)
Jan 13, 2020 7.395 7.443 7.309 7.319 163,125 -0.08(-1.03%)
Jan 10, 2020 7.290 7.471 7.290 7.395 180,569 +0.10(+1.31%)
Jan 09, 2020 7.405 7.481 7.261 7.300 145,972 -0.05(-0.65%)
Jan 08, 2020 7.233 7.414 7.233 7.347 140,404 +0.10(+1.45%)
Jan 07, 2020 7.233 7.357 7.223 7.242 123,498 +0.01(+0.13%)
Jan 06, 2020 7.214 7.281 7.166 7.233 164,618 -0.06(-0.79%)
Jan 03, 2020 7.338 7.405 7.261 7.290 130,370 -0.11(-1.55%)
Jan 02, 2020 7.166 7.424 7.013 7.405 243,788 +0.31(+4.44%)
Dec 31, 2019 7.166 7.309 7.023 7.090 396,665 -0.09(-1.20%)
Dec 30, 2019 7.281 7.300 7.147 7.176 197,768 -0.06(-0.79%)
Dec 27, 2019 7.500 7.510 7.223 7.233 291,656 -0.18(-2.45%)
Dec 26, 2019 7.500 7.586 7.347 7.414 234,245 -0.08(-1.02%)
Dec 24, 2019 7.481 7.548 7.433 7.491 132,151 +0.03(+0.38%)
Dec 23, 2019 6.918 7.643 6.861 7.462 1,299,413 +0.54(+7.86%)
Dec 20, 2019 7.061 7.099 6.880 6.918 557,846 -0.12(-1.76%)
Dec 19, 2019 7.023 7.118 6.994 7.042 229,815 +0.02(+0.27%)
Dec 18, 2019 7.023 7.195 6.947 7.023 247,239 +0.13(+1.94%)
Dec 17, 2019 6.832 6.994 6.765 6.889 287,273 +0.15(+2.19%)
Dec 16, 2019 6.718 6.899 6.670 6.741 195,454 +0.02(+0.36%)
Dec 13, 2019 6.508 6.722 6.479 6.718 207,816 +0.22(+3.38%)
Dec 12, 2019 6.460 6.594 6.441 6.498 143,737 +0.05(+0.74%)
Dec 11, 2019 6.384 6.479 6.355 6.450 123,512 +0.03(+0.45%)
Dec 10, 2019 6.317 6.527 6.288 6.422 178,707 +0.06(+0.90%)
Dec 09, 2019 6.326 6.441 6.260 6.365 177,815 +0.05(+0.76%)
Dec 06, 2019 6.221 6.446 6.202 6.317 512,258 +0.11(+1.85%)
Dec 05, 2019 6.412 6.498 6.174 6.202 296,729 -0.18(-2.84%)
Dec 04, 2019 6.326 6.393 6.269 6.384 189,140 +0.10(+1.67%)
Dec 03, 2019 6.288 6.307 6.107 6.279 205,903 -0.03(-0.45%)
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.