Immersion Corp (NQ: IMMR )

8.305 -0.165 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 8.470 8.520 8.300 8.305 295,782 -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 8.840 314,997 +0.08(+0.91%)
Oct 03, 2024 8.670 8.860 8.660 8.760 361,206 +0.06(+0.69%)
Oct 02, 2024 8.660 8.845 8.575 8.700 492,192 +0.01(+0.12%)
Oct 01, 2024 8.810 8.890 8.530 8.690 677,919 -0.23(-2.58%)
Sep 30, 2024 8.880 9.120 8.810 8.920 458,991 -0.03(-0.34%)
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%)
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.