Immersion Corp (NQ: IMMR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2024	9.700	10.22	9.700	10.00	829,617	+0.35(+3.57%)
Jul 05, 2024	9.466	9.680	9.376	9.655	495,501	+0.19(+2.00%)
Jul 03, 2024	9.516	9.585	9.436	9.466	256,380	-0.03(-0.31%)
Jul 02, 2024	9.346	9.735	9.346	9.496	501,848	+0.08(+0.85%)
Jul 01, 2024	9.406	9.466	9.237	9.416	569,525	+0.05(+0.53%)
Jun 28, 2024	9.456	9.496	9.277	9.366	809,459	-0.10(-1.05%)
Jun 27, 2024	9.555	9.685	9.406	9.466	534,009	-0.07(-0.73%)
Jun 26, 2024	9.715	9.715	9.496	9.536	574,451	-0.21(-2.14%)
Jun 25, 2024	9.834	9.904	9.595	9.745	562,652	-0.08(-0.81%)
Jun 24, 2024	10.27	10.29	9.804	9.824	770,612	-0.41(-3.99%)
Jun 21, 2024	10.17	10.32	10.13	10.23	622,125	+0.03(+0.29%)
Jun 20, 2024	10.65	10.68	9.954	10.20	749,759	-0.42(-3.94%)
Jun 18, 2024	10.87	10.99	10.62	10.62	706,141	-0.18(-1.66%)
Jun 17, 2024	10.56	10.82	10.36	10.80	604,662	+0.22(+2.07%)
Jun 14, 2024	10.60	10.87	10.47	10.58	773,881	-0.05(-0.47%)
Jun 13, 2024	10.65	10.76	10.32	10.63	770,229	+0.07(+0.66%)
Jun 12, 2024	10.25	10.82	10.19	10.56	839,963	+0.39(+3.82%)
Jun 11, 2024	9.824	10.20	9.755	10.17	691,307	+0.35(+3.55%)
Jun 10, 2024	9.715	9.914	9.575	9.824	640,722	+0.14(+1.44%)
Jun 07, 2024	10.11	10.11	9.665	9.685	621,018	-0.50(-4.89%)
Jun 06, 2024	9.924	10.21	9.884	10.18	508,595	+0.21(+2.10%)
Jun 05, 2024	9.784	9.974	9.625	9.974	511,608	+0.18(+1.83%)
Jun 04, 2024	9.834	9.844	9.575	9.794	615,688	-0.05(-0.51%)
Jun 03, 2024	10.01	10.22	9.844	9.844	566,473	-0.10(-1.00%)
May 31, 2024	9.974	10.07	9.794	9.944	368,928	-0.03(-0.30%)
May 30, 2024	9.944	10.06	9.869	9.974	450,547	+0.09(+0.91%)
May 29, 2024	9.884	10.01	9.796	9.884	466,792	-0.03(-0.30%)
May 28, 2024	9.745	10.12	9.732	9.914	699,584	+0.22(+2.26%)
May 24, 2024	9.755	9.755	9.546	9.695	385,991	-0.01(-0.10%)
May 23, 2024	9.864	9.879	9.587	9.705	498,173	-0.06(-0.61%)
May 22, 2024	9.794	9.919	9.615	9.764	663,264	+0.12(+1.24%)
May 21, 2024	9.386	9.730	9.267	9.645	753,521	+0.28(+2.98%)
May 20, 2024	9.356	9.531	9.297	9.366	781,017	+0.07(+0.75%)
May 17, 2024	9.317	9.386	9.127	9.297	643,098	+0.00(+0.00%)
May 16, 2024	9.267	9.396	9.187	9.297	679,078	+0.00(+0.00%)
May 15, 2024	8.869	9.317	8.849	9.297	982,338	+0.51(+5.78%)
May 14, 2024	8.441	8.908	8.441	8.789	810,910	+0.43(+5.12%)
May 13, 2024	8.341	8.500	8.252	8.361	920,065	+0.10(+1.20%)
May 10, 2024	8.062	8.326	7.973	8.261	732,252	+0.22(+2.72%)
May 09, 2024	7.585	8.182	7.475	8.043	1,121,939	+0.57(+7.59%)
May 08, 2024	7.286	7.495	7.236	7.475	296,017	+0.14(+1.90%)
May 07, 2024	7.296	7.475	7.276	7.336	316,970	+0.04(+0.55%)
May 06, 2024	7.376	7.376	7.221	7.296	323,863	+0.11(+1.52%)
May 03, 2024	7.246	7.261	7.137	7.187	238,283	-0.04(-0.55%)
May 02, 2024	7.216	7.286	7.187	7.226	264,765	+0.08(+1.11%)

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.