Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

8.690 -0.230 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.