ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Immersion Corporation - Common Stock (NQ:IMMR)

6.850 -0.040 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.890 6.910 6.740 6.850 470,849 -0.04(-0.58%)
Dec 24, 2025 6.720 6.950 6.670 6.890 389,448 +0.18(+2.68%)
Dec 23, 2025 6.380 6.775 6.360 6.710 744,105 +0.30(+4.68%)
Dec 22, 2025 6.480 6.570 6.395 6.410 388,403 -0.04(-0.62%)
Dec 19, 2025 6.470 6.530 6.410 6.450 621,101 -0.02(-0.31%)
Dec 18, 2025 6.560 6.570 6.440 6.470 499,901 +0.00(+0.00%)
Dec 17, 2025 6.700 6.725 6.420 6.470 585,147 -0.25(-3.72%)
Dec 16, 2025 6.720 6.909 6.550 6.720 1,092,269 -0.03(-0.44%)
Dec 15, 2025 6.920 6.936 6.710 6.750 1,370,061 -0.16(-2.32%)
Dec 12, 2025 7.060 7.090 6.900 6.910 360,966 -0.13(-1.85%)
Dec 11, 2025 6.930 7.070 6.905 7.040 516,204 +0.08(+1.15%)
Dec 10, 2025 6.930 7.000 6.830 6.960 594,871 -0.01(-0.14%)
Dec 09, 2025 7.030 7.140 6.950 6.970 541,150 -0.07(-0.99%)
Dec 08, 2025 6.930 7.060 6.885 7.040 797,216 +0.22(+3.23%)
Dec 05, 2025 6.810 6.955 6.790 6.820 322,757 +0.01(+0.15%)
Dec 04, 2025 6.760 6.905 6.735 6.810 374,985 +0.03(+0.44%)
Dec 03, 2025 6.770 6.815 6.670 6.780 477,357 +0.02(+0.30%)
Dec 02, 2025 6.740 6.840 6.650 6.760 576,800 +0.06(+0.90%)
Dec 01, 2025 7.010 7.010 6.690 6.700 537,611 -0.41(-5.77%)
Nov 28, 2025 7.050 7.235 6.905 7.110 459,095 +0.04(+0.57%)
Nov 26, 2025 7.100 7.130 6.780 7.070 782,504 -0.09(-1.26%)
Nov 25, 2025 6.400 7.290 6.380 7.160 1,957,968 +1.02(+16.61%)
Nov 24, 2025 5.990 6.210 5.910 6.140 657,046 +0.16(+2.68%)
Nov 21, 2025 5.660 6.080 5.660 5.980 711,523 +0.31(+5.47%)
Nov 20, 2025 5.920 6.025 5.650 5.670 436,985 -0.17(-2.91%)
Nov 19, 2025 6.130 6.180 5.820 5.840 553,900 -0.29(-4.73%)
Nov 18, 2025 6.200 6.211 6.100 6.130 436,755 -0.07(-1.13%)
Nov 17, 2025 6.370 6.440 6.150 6.200 341,346 -0.21(-3.28%)
Nov 14, 2025 6.400 6.460 6.320 6.410 383,045 -0.06(-0.93%)
Nov 13, 2025 6.750 6.750 6.440 6.470 442,071 -0.27(-4.01%)
Nov 12, 2025 6.790 6.900 6.735 6.740 211,289 -0.07(-1.03%)
Nov 11, 2025 6.890 6.930 6.760 6.810 374,482 -0.08(-1.16%)
Nov 10, 2025 6.890 7.000 6.770 6.890 419,827 +0.03(+0.44%)
Nov 07, 2025 6.830 6.880 6.745 6.860 487,579 -0.00(-0.07%)
Nov 06, 2025 6.870 6.900 6.755 6.865 481,615 -0.01(-0.22%)
Nov 05, 2025 6.560 6.930 6.540 6.880 569,772 +0.33(+5.04%)
Nov 04, 2025 6.640 6.690 6.362 6.550 741,772 -0.10(-1.50%)
Nov 03, 2025 6.690 6.700 6.535 6.650 365,008 -0.04(-0.60%)
Oct 31, 2025 6.620 6.750 6.590 6.690 315,840 +0.07(+1.06%)
Oct 30, 2025 6.620 6.690 6.565 6.620 376,992 -0.05(-0.75%)
Oct 29, 2025 6.750 6.770 6.600 6.670 541,869 -0.08(-1.19%)
Oct 28, 2025 6.850 6.867 6.730 6.750 530,026 -0.08(-1.17%)
Oct 27, 2025 7.010 7.010 6.800 6.830 319,370 -0.12(-1.73%)
Oct 24, 2025 6.970 7.025 6.940 6.950 156,604 +0.02(+0.29%)
Oct 23, 2025 6.830 6.955 6.800 6.930 264,879 +0.11(+1.61%)
Oct 22, 2025 7.060 7.090 6.795 6.820 335,346 -0.26(-3.67%)
Oct 21, 2025 7.000 7.130 6.950 7.080 241,360 +0.08(+1.14%)
Oct 20, 2025 6.900 7.000 6.900 7.000 223,239 +0.12(+1.82%)
Oct 17, 2025 6.964 7.069 6.865 6.875 249,936 -0.14(-1.98%)
Oct 16, 2025 7.094 7.094 6.935 7.014 393,402 -0.08(-1.12%)
Oct 15, 2025 7.183 7.193 6.915 7.094 560,262 -0.04(-0.56%)
Oct 14, 2025 7.034 7.193 7.010 7.133 319,919 +0.00(+0.00%)
Oct 13, 2025 6.875 7.143 6.796 7.133 573,350 +0.35(+5.12%)
Oct 10, 2025 7.014 7.309 6.686 6.786 867,795 -0.23(-3.26%)
Oct 09, 2025 7.143 7.143 6.933 7.014 399,134 -0.13(-1.81%)
Oct 08, 2025 7.064 7.153 7.009 7.143 253,308 +0.07(+0.98%)
Oct 07, 2025 7.163 7.208 7.034 7.074 434,526 -0.08(-1.11%)
Oct 06, 2025 7.034 7.233 6.914 7.153 680,209 +0.16(+2.27%)
Oct 03, 2025 7.302 7.431 6.964 6.994 603,027 -0.28(-3.83%)
Oct 02, 2025 7.302 7.302 7.168 7.272 333,817 +0.04(+0.55%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.