Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corporation - Common Stock (NQ: IMMR )

8.905 -0.285 (-3.10%)
Streaming Delayed Price Updated: 2:05 PM EST, Dec 27, 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 (%)
Dec 26, 2024 8.900 9.220 8.830 9.190 626,886 +0.24(+2.68%)
Dec 24, 2024 8.720 8.960 8.590 8.950 315,507 +0.27(+3.11%)
Dec 23, 2024 9.170 9.170 8.570 8.680 967,653 -0.41(-4.51%)
Dec 20, 2024 8.840 9.365 8.690 9.090 3,389,047 +0.06(+0.72%)
Dec 19, 2024 8.970 9.220 8.910 9.025 718,201 +0.12(+1.40%)
Dec 18, 2024 9.790 9.820 8.810 8.900 1,607,764 -0.89(-9.09%)
Dec 17, 2024 9.690 10.72 9.670 9.790 2,547,883 +0.06(+0.62%)
Dec 16, 2024 10.16 10.32 9.310 9.730 2,890,316 +0.58(+6.28%)
Dec 13, 2024 9.200 9.587 8.810 9.155 1,260,166 +0.04(+0.49%)
Dec 12, 2024 9.030 9.320 8.550 9.110 2,424,510 +0.00(+0.00%)
Dec 11, 2024 9.100 9.300 9.000 9.110 783,103 +0.02(+0.22%)
Dec 10, 2024 8.990 9.130 8.730 9.090 760,136 +0.09(+1.00%)
Dec 09, 2024 8.760 9.235 8.760 9.000 1,028,698 +0.35(+4.05%)
Dec 06, 2024 9.090 9.131 8.650 8.650 540,299 -0.34(-3.78%)
Dec 05, 2024 9.000 9.230 8.970 8.990 645,159 -0.09(-0.99%)
Dec 04, 2024 9.110 9.220 8.970 9.080 521,300 +0.06(+0.67%)
Dec 03, 2024 8.860 9.030 8.800 9.020 547,612 +0.11(+1.23%)
Dec 02, 2024 8.940 8.970 8.770 8.910 580,917 -0.03(-0.34%)
Nov 29, 2024 8.860 9.030 8.810 8.940 304,842 +0.14(+1.59%)
Nov 27, 2024 9.020 9.020 8.550 8.800 573,124 -0.13(-1.46%)
Nov 26, 2024 9.000 9.140 8.875 8.930 906,120 -0.12(-1.33%)
Nov 25, 2024 9.070 9.350 9.000 9.050 1,140,303 +0.17(+1.91%)
Nov 22, 2024 8.730 9.000 8.610 8.880 660,674 +0.22(+2.54%)
Nov 21, 2024 8.400 8.700 8.270 8.660 609,050 +0.34(+4.09%)
Nov 20, 2024 8.620 8.638 8.220 8.320 707,972 -0.25(-2.92%)
Nov 19, 2024 8.490 8.640 8.430 8.570 347,943 +0.06(+0.71%)
Nov 18, 2024 8.550 8.685 8.510 8.510 456,762 +0.04(+0.47%)
Nov 15, 2024 8.560 8.560 8.380 8.470 492,531 -0.07(-0.82%)
Nov 14, 2024 8.530 8.840 8.450 8.540 647,396 +0.07(+0.83%)
Nov 13, 2024 8.640 8.680 8.390 8.470 526,149 -0.17(-1.97%)
Nov 12, 2024 8.900 8.920 8.470 8.640 716,836 -0.37(-4.11%)
Nov 11, 2024 9.210 9.410 8.900 9.010 875,272 +0.07(+0.78%)
Nov 08, 2024 8.450 9.085 8.430 8.940 1,353,499 +0.57(+6.81%)
Nov 07, 2024 8.470 8.540 8.355 8.370 579,333 -0.10(-1.18%)
Nov 06, 2024 8.730 8.860 8.405 8.470 625,141 +0.02(+0.24%)
Nov 05, 2024 8.350 8.475 8.330 8.450 347,330 +0.10(+1.20%)
Nov 04, 2024 8.350 8.467 8.340 8.350 463,556 -0.02(-0.24%)
Nov 01, 2024 8.440 8.620 8.365 8.370 400,016 -0.06(-0.71%)
Oct 31, 2024 8.660 8.660 8.300 8.430 380,621 -0.24(-2.77%)
Oct 30, 2024 8.750 8.865 8.650 8.670 294,044 -0.13(-1.48%)
Oct 29, 2024 8.800 8.830 8.730 8.800 236,104 -0.03(-0.34%)
Oct 28, 2024 8.710 8.970 8.710 8.830 506,712 +0.17(+1.96%)
Oct 25, 2024 8.580 8.840 8.565 8.660 471,609 +0.12(+1.41%)
Oct 24, 2024 8.450 8.655 8.416 8.540 663,929 +0.19(+2.28%)
Oct 23, 2024 8.420 8.530 8.220 8.350 398,867 -0.13(-1.53%)
Oct 22, 2024 8.420 8.530 8.310 8.480 307,942 +0.04(+0.47%)
Oct 21, 2024 8.460 8.540 8.370 8.440 401,947 -0.04(-0.47%)
Oct 18, 2024 8.450 8.550 8.360 8.480 453,555 +0.07(+0.83%)
Oct 17, 2024 8.500 8.590 8.380 8.410 564,510 -0.13(-1.52%)
Oct 16, 2024 8.310 8.600 8.310 8.540 418,566 +0.23(+2.83%)
Oct 15, 2024 8.470 8.520 8.300 8.305 296,982 -0.17(-1.95%)
Oct 14, 2024 8.490 8.600 8.390 8.470 367,357 -0.03(-0.35%)
Oct 11, 2024 8.300 8.520 8.247 8.500 366,703 +0.18(+2.16%)
Oct 10, 2024 8.330 8.370 8.179 8.320 451,791 -0.06(-0.72%)
Oct 09, 2024 8.360 8.430 8.280 8.380 479,300 +0.01(+0.12%)
Oct 08, 2024 8.660 8.670 8.260 8.370 1,130,860 -0.38(-4.34%)
Oct 07, 2024 8.850 8.940 8.750 8.750 528,438 -0.09(-1.02%)
Oct 04, 2024 8.840 8.980 8.784 8.840 313,379 +0.12(+1.43%)
Oct 03, 2024 8.625 8.814 8.616 8.715 363,071 +0.06(+0.69%)
Oct 02, 2024 8.616 8.800 8.531 8.655 494,733 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.