Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Immersion Corp (NQ: IMMR ) 8.950 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 8.730 9.020 8.730 8.950 606,474 +0.27(+3.11%) Sep 26, 2024 8.650 8.800 8.590 8.680 746,835 +0.19(+2.24%) Sep 25, 2024 8.540 8.610 8.430 8.490 930,871 -0.09(-1.05%) Sep 24, 2024 8.710 8.745 8.555 8.580 866,285 -0.08(-0.92%) Sep 23, 2024 8.650 8.785 8.550 8.660 671,333 +0.00(+0.00%) Sep 20, 2024 8.790 8.905 8.530 8.660 1,202,587 -0.23(-2.59%) Sep 19, 2024 8.960 9.070 8.815 8.890 690,620 +0.11(+1.25%) Sep 18, 2024 8.850 9.110 8.750 8.780 596,235 -0.09(-1.01%) Sep 17, 2024 8.930 9.040 8.840 8.870 593,846 +0.02(+0.23%) Sep 16, 2024 9.250 9.250 8.610 8.850 983,007 -0.43(-4.63%) Sep 13, 2024 8.990 9.330 8.990 9.280 726,612 +0.34(+3.80%) Sep 12, 2024 8.700 9.020 8.700 8.940 705,098 +0.24(+2.76%) Sep 11, 2024 8.820 8.900 8.590 8.700 783,318 -0.14(-1.58%) Sep 10, 2024 8.940 9.000 8.690 8.840 861,079 -0.13(-1.45%) Sep 09, 2024 8.740 9.050 8.660 8.970 891,867 +0.29(+3.34%) Sep 06, 2024 8.650 8.750 8.430 8.680 1,104,283 -0.06(-0.69%) Sep 05, 2024 8.830 9.015 8.720 8.740 1,295,228 -0.13(-1.47%) Sep 04, 2024 8.650 9.040 8.410 8.870 1,661,026 +0.15(+1.72%) Sep 03, 2024 9.280 9.280 8.665 8.720 1,758,758 -0.68(-7.23%) Aug 30, 2024 9.260 9.425 9.160 9.400 1,541,909 +0.71(+8.17%) Aug 29, 2024 8.620 8.895 8.510 8.690 1,236,554 +0.08(+0.93%) Aug 28, 2024 8.780 8.820 8.525 8.610 1,411,382 -0.24(-2.71%) Aug 27, 2024 9.090 9.120 8.640 8.850 2,253,909 -0.34(-3.70%) Aug 26, 2024 9.520 9.520 9.090 9.190 1,927,780 -0.33(-3.47%) Aug 23, 2024 9.380 9.565 9.050 9.520 1,415,522 +0.16(+1.71%) Aug 22, 2024 9.900 9.970 9.295 9.360 1,935,849 -0.54(-5.45%) Aug 21, 2024 11.38 11.38 9.800 9.900 3,526,535 -0.03(-0.30%) Aug 20, 2024 10.81 10.81 9.528 9.930 1,394,813 -0.66(-6.23%) Aug 19, 2024 10.67 10.71 10.33 10.59 851,649 -0.13(-1.21%) Aug 16, 2024 10.35 10.76 10.35 10.72 852,806 +0.26(+2.49%) Aug 15, 2024 10.39 10.52 10.26 10.46 563,440 +0.29(+2.85%) Aug 14, 2024 10.55 10.55 10.06 10.17 695,212 -0.32(-3.05%) Aug 13, 2024 10.32 10.62 10.22 10.49 700,476 +0.30(+2.94%) Aug 12, 2024 10.53 10.57 9.890 10.19 811,259 -0.38(-3.60%) Aug 09, 2024 10.55 10.76 10.42 10.57 632,405 +0.07(+0.67%) Aug 08, 2024 10.00 10.58 10.00 10.50 781,435 +0.52(+5.21%) Aug 07, 2024 10.31 10.36 9.940 9.980 969,028 -0.25(-2.44%) Aug 06, 2024 10.90 10.91 10.21 10.23 940,991 -0.59(-5.45%) Aug 05, 2024 10.10 10.87 9.760 10.82 1,294,737 -0.32(-2.87%) Aug 02, 2024 11.63 11.67 10.94 11.14 1,180,205 -0.93(-7.71%) Aug 01, 2024 12.81 12.89 11.91 12.07 864,999 -0.70(-5.48%) Jul 31, 2024 12.59 13.00 12.46 12.77 534,435 +0.40(+3.23%) Jul 30, 2024 12.67 12.76 12.12 12.37 970,447 -0.40(-3.13%) Jul 29, 2024 13.69 13.94 12.76 12.77 894,821 -0.74(-5.48%) Jul 26, 2024 13.33 13.62 13.13 13.51 696,167 +0.41(+3.13%) Jul 25, 2024 13.26 13.37 12.64 13.10 1,417,184 -0.21(-1.58%) Jul 24, 2024 13.20 13.57 13.07 13.31 813,038 +0.04(+0.30%) Jul 23, 2024 13.00 13.59 12.82 13.27 1,325,918 +0.45(+3.51%) Jul 22, 2024 12.58 12.93 12.35 12.82 1,436,945 +0.68(+5.60%) Jul 19, 2024 12.16 12.22 11.58 12.14 1,094,278 -0.09(-0.74%) Jul 18, 2024 12.80 12.88 12.07 12.23 880,672 -0.04(-0.33%) Jul 17, 2024 13.28 13.31 12.04 12.27 1,509,491 +0.09(+0.74%) Jul 16, 2024 12.27 12.32 11.71 12.18 1,091,803 +0.64(+5.55%) Jul 15, 2024 10.78 11.60 10.78 11.54 1,143,417 +0.82(+7.65%) Jul 12, 2024 10.82 10.93 10.55 10.72 882,360 +0.11(+1.04%) Jul 11, 2024 10.38 10.65 10.31 10.61 718,622 +0.35(+3.41%) Jul 10, 2024 10.00 10.27 10.00 10.26 421,926 +0.30(+3.01%) Jul 09, 2024 10.00 10.04 9.750 9.960 499,487 -0.04(-0.40%) 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%) 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.