Immersion Corp (NQ: IMMR )

8.920 USD +0.130 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 8.740 9.040 8.700 8.920 556,337 +0.13(+1.48%)
Jun 16, 2021 9.050 9.080 8.650 8.790 440,159 -0.27(-2.98%)
Jun 15, 2021 9.140 9.240 9.015 9.060 359,291 -0.08(-0.88%)
Jun 14, 2021 8.820 9.230 8.820 9.140 480,535 +0.33(+3.75%)
Jun 11, 2021 9.010 9.090 8.770 8.810 418,871 -0.17(-1.89%)
Jun 10, 2021 9.030 9.260 8.880 8.980 717,589 -0.09(-0.99%)
Jun 09, 2021 8.880 9.160 8.850 9.070 613,735 +0.22(+2.49%)
Jun 08, 2021 8.850 9.050 8.760 8.850 502,650 +0.06(+0.68%)
Jun 07, 2021 8.720 8.870 8.710 8.790 410,017 +0.10(+1.15%)
Jun 04, 2021 8.640 8.800 8.640 8.690 299,554 +0.02(+0.23%)
Jun 03, 2021 8.670 8.740 8.550 8.670 379,013 -0.07(-0.80%)
Jun 02, 2021 8.750 8.810 8.520 8.740 420,909 +0.00(+0.00%)
Jun 01, 2021 8.680 8.900 8.550 8.740 479,276 +0.19(+2.22%)
May 28, 2021 8.800 9.100 8.530 8.550 594,285 -0.16(-1.84%)
May 27, 2021 8.510 8.765 8.410 8.710 427,208 +0.26(+3.08%)
May 26, 2021 8.000 8.620 8.000 8.450 561,801 +0.47(+5.89%)
May 25, 2021 8.110 8.220 7.929 7.980 302,119 -0.11(-1.36%)
May 24, 2021 8.040 8.200 8.000 8.090 368,442 +0.09(+1.12%)
May 21, 2021 8.060 8.100 7.950 8.000 396,252 +0.04(+0.50%)
May 20, 2021 7.820 8.070 7.690 7.960 566,720 +0.16(+2.05%)
May 19, 2021 7.520 7.810 7.450 7.800 423,159 +0.12(+1.56%)
May 18, 2021 7.530 7.810 7.440 7.680 482,601 +0.17(+2.26%)
May 17, 2021 7.330 7.535 7.300 7.510 603,505 +0.16(+2.18%)
May 14, 2021 7.320 7.410 7.205 7.350 375,299 +0.13(+1.80%)
May 13, 2021 7.300 7.380 6.920 7.220 847,022 -0.09(-1.23%)
May 12, 2021 7.270 7.430 7.210 7.310 797,973 -0.13(-1.75%)
May 11, 2021 7.110 7.650 7.100 7.440 1,185,996 -0.15(-1.98%)
May 10, 2021 7.860 7.860 7.532 7.590 713,402 -0.31(-3.92%)
May 07, 2021 8.120 8.237 7.680 7.900 1,362,905 -0.35(-4.24%)
May 06, 2021 8.650 8.650 8.140 8.250 905,770 -0.33(-3.85%)
May 05, 2021 8.740 8.900 8.490 8.580 853,129 +0.01(+0.12%)
May 04, 2021 8.850 9.490 8.410 8.570 3,403,407 -0.32(-3.60%)
May 03, 2021 8.580 9.100 8.510 8.890 896,966 +0.32(+3.73%)
Apr 30, 2021 8.940 8.940 8.465 8.570 388,700 -0.31(-3.49%)
Apr 29, 2021 9.040 9.070 8.700 8.880 283,492 -0.07(-0.78%)
Apr 28, 2021 8.820 9.005 8.680 8.950 373,888 +0.05(+0.56%)
Apr 27, 2021 8.980 9.060 8.750 8.900 463,876 +0.10(+1.14%)
Apr 26, 2021 8.810 8.900 8.690 8.800 279,643 +0.09(+1.03%)
Apr 23, 2021 8.530 8.780 8.510 8.710 265,800 +0.18(+2.11%)
Apr 22, 2021 8.630 8.670 8.400 8.530 303,847 -0.02(-0.23%)
Apr 21, 2021 8.170 8.570 8.110 8.550 362,654 +0.28(+3.39%)
Apr 20, 2021 8.410 8.410 8.160 8.270 568,733 -0.20(-2.36%)
Apr 19, 2021 8.870 8.950 8.400 8.470 420,578 -0.46(-5.15%)
Apr 16, 2021 9.030 9.030 8.787 8.930 408,700 -0.12(-1.33%)
Apr 15, 2021 9.310 9.310 8.720 9.050 494,795 -0.16(-1.74%)
Apr 14, 2021 9.100 9.350 9.100 9.210 420,562 +0.15(+1.66%)
Apr 13, 2021 8.950 9.090 8.850 9.060 470,619 +0.16(+1.80%)
Apr 12, 2021 9.160 9.210 8.820 8.900 459,945 -0.16(-1.77%)
Apr 09, 2021 8.960 9.260 8.880 9.060 596,600 +0.10(+1.12%)
Apr 08, 2021 9.250 9.320 8.860 8.960 784,795 -0.23(-2.50%)
Apr 07, 2021 9.310 9.400 9.070 9.190 889,183 -0.15(-1.61%)
Apr 06, 2021 9.380 9.520 9.230 9.340 438,337 -0.10(-1.06%)
Apr 05, 2021 9.760 9.810 9.350 9.440 446,079 -0.19(-1.97%)
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.