Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Immersion Corp
(NQ:
IMMR
)
7.220
-0.040 (-0.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
7.210
7.310
7.060
7.270
716,509
+0.02(+0.28%)
Apr 29, 2024
7.170
7.260
7.140
7.250
371,855
+0.06(+0.83%)
Apr 26, 2024
7.140
7.220
7.110
7.190
247,940
+0.06(+0.84%)
Apr 25, 2024
7.170
7.190
7.070
7.130
216,697
-0.08(-1.11%)
Apr 24, 2024
7.190
7.240
7.085
7.210
239,520
+0.04(+0.56%)
Apr 23, 2024
7.210
7.290
7.160
7.170
365,998
-0.06(-0.83%)
Apr 22, 2024
7.170
7.310
7.160
7.230
274,797
+0.06(+0.84%)
Apr 19, 2024
7.080
7.210
7.062
7.170
289,141
+0.07(+0.99%)
Apr 18, 2024
7.100
7.190
7.070
7.100
286,149
+0.01(+0.14%)
Apr 17, 2024
7.300
7.380
7.060
7.090
402,638
-0.17(-2.34%)
Apr 16, 2024
7.140
7.290
7.089
7.260
376,298
+0.12(+1.68%)
Apr 15, 2024
7.220
7.280
7.115
7.140
308,785
-0.06(-0.83%)
Apr 12, 2024
7.300
7.300
7.125
7.200
322,509
-0.11(-1.50%)
Apr 11, 2024
7.330
7.330
7.250
7.310
208,994
+0.01(+0.21%)
Apr 10, 2024
7.325
7.377
7.245
7.295
268,088
-0.08(-1.08%)
Apr 09, 2024
7.345
7.414
7.290
7.375
270,080
+0.05(+0.68%)
Apr 08, 2024
7.275
7.355
7.235
7.325
208,759
+0.05(+0.68%)
Apr 05, 2024
7.315
7.335
7.237
7.275
253,705
-0.06(-0.81%)
Apr 04, 2024
7.255
7.509
7.235
7.335
469,556
+0.15(+2.07%)
Apr 03, 2024
7.225
7.240
7.096
7.186
339,026
-0.04(-0.55%)
Apr 02, 2024
7.394
7.394
7.215
7.225
419,635
-0.26(-3.45%)
Apr 01, 2024
7.504
7.633
7.384
7.484
541,374
+0.05(+0.67%)
Mar 28, 2024
7.474
7.371
7.365
7.434
321,204
-0.04(-0.53%)
Mar 27, 2024
7.553
7.619
7.384
7.474
308,617
-0.06(-0.79%)
Mar 26, 2024
7.683
7.762
7.524
7.534
332,938
-0.13(-1.69%)
Mar 25, 2024
7.722
7.881
7.643
7.663
383,510
-0.08(-1.03%)
Mar 22, 2024
7.732
7.871
7.658
7.742
467,193
+0.02(+0.26%)
Mar 21, 2024
7.553
7.767
7.524
7.722
633,601
+0.25(+3.32%)
Mar 20, 2024
7.464
7.524
7.235
7.474
753,967
+0.00(+0.00%)
Mar 19, 2024
7.693
7.693
7.355
7.474
686,511
-0.23(-2.97%)
Mar 18, 2024
8.299
8.336
7.663
7.702
1,009,551
-0.62(-7.41%)
Mar 15, 2024
8.299
8.508
8.175
8.319
971,719
+0.04(+0.48%)
Mar 14, 2024
8.150
8.567
7.848
8.279
1,658,702
+0.16(+1.96%)
Mar 13, 2024
7.653
8.229
7.623
8.120
2,309,669
+0.48(+6.24%)
Mar 12, 2024
7.375
7.678
7.365
7.643
1,160,812
+0.27(+3.64%)
Mar 11, 2024
7.136
7.504
7.136
7.375
688,944
+0.27(+3.78%)
Mar 08, 2024
7.066
7.550
7.032
7.106
1,751,087
+0.50(+7.52%)
Mar 07, 2024
6.579
6.619
6.500
6.609
564,468
+0.01(+0.15%)
Mar 06, 2024
6.599
6.654
6.518
6.599
280,191
+0.06(+0.91%)
Mar 05, 2024
6.669
6.699
6.515
6.540
588,342
-0.17(-2.52%)
Mar 04, 2024
6.858
6.907
6.694
6.709
294,222
-0.08(-1.17%)
Mar 01, 2024
6.719
6.848
6.679
6.788
299,204
+0.08(+1.19%)
Feb 29, 2024
6.758
6.803
6.639
6.709
458,774
+0.02(+0.30%)
Feb 28, 2024
6.679
6.778
6.674
6.689
321,228
-0.05(-0.74%)
Feb 27, 2024
6.788
6.848
6.649
6.738
399,456
-0.03(-0.44%)
Feb 26, 2024
6.768
6.922
6.758
6.768
357,191
-0.02(-0.29%)
Feb 23, 2024
6.808
6.808
6.684
6.788
500,653
+0.06(+0.89%)
Feb 22, 2024
6.922
6.922
6.714
6.728
476,183
-0.11(-1.60%)
Feb 21, 2024
6.818
6.858
6.707
6.838
473,818
+0.00(+0.00%)
Feb 20, 2024
6.957
7.027
6.813
6.838
639,151
-0.09(-1.29%)
Feb 16, 2024
6.738
7.047
6.649
6.927
778,053
+0.23(+3.41%)
Feb 15, 2024
6.947
7.047
6.644
6.699
1,098,407
-0.22(-3.16%)
Feb 14, 2024
7.265
7.265
6.649
6.917
2,718,731
-1.00(-12.67%)
Feb 13, 2024
8.160
8.309
7.822
7.921
1,064,594
-0.24(-2.92%)
Feb 12, 2024
7.375
8.458
7.365
8.160
3,124,060
+1.15(+16.45%)
Feb 09, 2024
6.897
7.007
6.868
7.007
211,808
+0.11(+1.59%)
Feb 08, 2024
6.719
6.897
6.719
6.897
197,401
+0.17(+2.51%)
Feb 07, 2024
6.828
6.844
6.714
6.728
169,359
-0.08(-1.17%)
Feb 06, 2024
6.818
6.838
6.743
6.808
139,886
-0.03(-0.44%)
Feb 05, 2024
6.878
6.907
6.768
6.838
213,820
-0.05(-0.72%)
Feb 02, 2024
6.907
6.917
6.818
6.888
195,513
-0.07(-1.00%)
Feb 01, 2024
6.957
7.037
6.912
6.957
279,471
+0.17(+2.49%)
Jan 31, 2024
7.007
7.047
6.748
6.788
322,566
-0.27(-3.80%)
Jan 30, 2024
7.176
7.206
6.967
7.056
279,549
-0.11(-1.53%)
Jan 29, 2024
7.225
7.355
7.047
7.166
401,108
+0.20(+2.85%)
Jan 26, 2024
6.997
7.036
6.912
6.967
190,101
-0.02(-0.28%)
Jan 25, 2024
6.977
7.007
6.912
6.987
222,015
+0.08(+1.15%)
Jan 24, 2024
7.056
7.096
6.900
6.907
232,722
-0.11(-1.56%)
Jan 23, 2024
6.937
7.091
6.937
7.017
245,298
+0.03(+0.43%)
Jan 22, 2024
6.808
7.017
6.768
6.987
416,207
+0.24(+3.53%)
Jan 19, 2024
6.679
6.758
6.579
6.748
261,176
+0.11(+1.65%)
Jan 18, 2024
6.689
6.728
6.579
6.639
206,626
-0.03(-0.45%)
Jan 17, 2024
6.649
6.689
6.589
6.669
215,059
-0.07(-1.03%)
Jan 16, 2024
6.738
6.777
6.684
6.738
199,435
-0.02(-0.29%)
Jan 12, 2024
6.709
6.778
6.709
6.758
162,666
+0.11(+1.72%)
Jan 11, 2024
6.684
6.761
6.565
6.644
219,940
-0.07(-1.10%)
Jan 10, 2024
6.689
6.811
6.689
6.718
206,748
+0.03(+0.44%)
Jan 09, 2024
6.738
6.767
6.689
6.689
186,313
-0.13(-1.87%)
Jan 08, 2024
6.757
6.841
6.747
6.816
197,603
+0.06(+0.87%)
Jan 05, 2024
6.728
6.793
6.728
6.757
337,302
-0.01(-0.14%)
Jan 04, 2024
6.826
6.855
6.698
6.767
232,117
-0.02(-0.29%)
Jan 03, 2024
6.934
6.968
6.777
6.787
424,071
-0.17(-2.40%)
Jan 02, 2024
6.895
6.963
6.826
6.953
258,550
+0.03(+0.42%)
Dec 29, 2023
7.052
7.052
6.919
6.924
217,673
-0.12(-1.67%)
Dec 28, 2023
7.042
7.140
7.022
7.042
266,933
+0.02(+0.35%)
Dec 27, 2023
7.002
7.052
6.944
7.017
224,973
+0.05(+0.77%)
Dec 26, 2023
6.934
7.002
6.934
6.963
185,619
+0.03(+0.42%)
Dec 22, 2023
6.914
6.983
6.904
6.934
269,977
+0.01(+0.14%)
Dec 21, 2023
6.816
6.931
6.777
6.924
201,419
+0.16(+2.32%)
Dec 20, 2023
6.767
6.983
6.757
6.767
419,673
+0.01(+0.15%)
Dec 19, 2023
6.767
6.836
6.689
6.757
339,774
+0.02(+0.29%)
Dec 18, 2023
6.689
6.816
6.669
6.738
402,726
+0.07(+1.03%)
Dec 15, 2023
6.649
6.679
6.473
6.669
1,545,508
+0.06(+0.89%)
Dec 14, 2023
6.581
6.670
6.512
6.610
492,983
+0.04(+0.60%)
Dec 13, 2023
6.414
6.610
6.355
6.571
499,267
+0.15(+2.29%)
Dec 12, 2023
6.424
6.434
6.345
6.424
270,859
-0.01(-0.15%)
Dec 11, 2023
6.532
6.551
6.385
6.434
350,740
-0.12(-1.80%)
Dec 08, 2023
6.483
6.566
6.453
6.551
322,330
+0.05(+0.75%)
Dec 07, 2023
6.365
6.517
6.326
6.502
401,461
+0.16(+2.47%)
Dec 06, 2023
6.345
6.448
6.316
6.345
404,564
+0.03(+0.47%)
Dec 05, 2023
6.365
6.394
6.306
6.316
296,157
-0.07(-1.08%)
Dec 04, 2023
6.336
6.424
6.301
6.385
249,315
+0.03(+0.46%)
Dec 01, 2023
6.316
6.404
6.237
6.355
318,783
+0.00(+0.00%)
Nov 30, 2023
6.355
6.424
6.287
6.355
234,630
+0.00(+0.00%)
Nov 29, 2023
6.287
6.463
6.287
6.355
264,944
+0.04(+0.62%)
Nov 28, 2023
6.237
6.355
6.210
6.316
189,511
+0.04(+0.62%)
Nov 27, 2023
6.385
6.385
6.252
6.277
366,962
-0.15(-2.29%)
Nov 24, 2023
6.424
6.521
6.394
6.424
129,858
+0.03(+0.46%)
Nov 22, 2023
6.355
6.424
6.355
6.394
188,909
+0.10(+1.56%)
Nov 21, 2023
6.355
6.453
6.267
6.296
276,110
-0.09(-1.38%)
Nov 20, 2023
6.277
6.463
6.277
6.385
369,276
+0.11(+1.72%)
Nov 17, 2023
6.336
6.385
6.228
6.277
398,082
-0.04(-0.62%)
Nov 16, 2023
6.169
6.345
6.061
6.316
417,036
+0.13(+2.06%)
Nov 15, 2023
6.012
6.306
6.012
6.188
692,499
+0.18(+2.94%)
Nov 14, 2023
6.179
6.267
5.826
6.012
916,609
-0.15(-2.39%)
Nov 13, 2023
6.394
6.424
5.894
6.159
916,180
-0.42(-6.41%)
Nov 10, 2023
6.561
6.640
6.512
6.581
306,795
+0.02(+0.30%)
Nov 09, 2023
6.581
6.659
6.556
6.561
239,828
-0.02(-0.30%)
Nov 08, 2023
6.669
6.718
6.522
6.581
257,137
-0.08(-1.18%)
Nov 07, 2023
6.522
6.689
6.497
6.659
218,967
+0.12(+1.80%)
Nov 06, 2023
6.698
6.708
6.527
6.542
215,593
-0.13(-1.91%)
Nov 03, 2023
6.620
6.723
6.581
6.669
293,628
+0.13(+1.95%)
Nov 02, 2023
6.375
6.561
6.365
6.542
316,125
+0.25(+4.06%)
Nov 01, 2023
6.228
6.316
6.179
6.287
282,620
+0.02(+0.31%)
Oct 31, 2023
6.139
6.273
6.125
6.267
202,598
+0.10(+1.59%)
Oct 30, 2023
6.287
6.365
6.095
6.169
233,864
-0.11(-1.72%)
Oct 27, 2023
6.532
6.532
6.198
6.277
278,774
-0.20(-3.03%)
Oct 26, 2023
6.502
6.620
6.453
6.473
231,408
-0.03(-0.45%)
Oct 25, 2023
6.492
6.522
6.404
6.502
337,556
+0.01(+0.15%)
Oct 24, 2023
6.277
6.502
6.267
6.492
354,454
+0.22(+3.44%)
Oct 23, 2023
6.375
6.404
6.267
6.277
516,246
-0.13(-1.99%)
Oct 20, 2023
6.483
6.483
6.404
6.404
252,078
-0.05(-0.76%)
Oct 19, 2023
6.561
6.586
6.414
6.453
250,853
-0.11(-1.64%)
Oct 18, 2023
6.581
6.615
6.492
6.561
153,688
-0.10(-1.47%)
Oct 17, 2023
6.571
6.723
6.571
6.659
214,087
+0.05(+0.74%)
Oct 16, 2023
6.571
6.640
6.542
6.610
173,540
+0.07(+1.05%)
Oct 13, 2023
6.640
6.649
6.488
6.542
179,018
-0.06(-0.89%)
Oct 12, 2023
6.708
6.708
6.503
6.600
195,836
-0.08(-1.17%)
Oct 11, 2023
6.678
6.732
6.659
6.678
195,312
+0.02(+0.29%)
Oct 10, 2023
6.571
6.708
6.571
6.659
289,228
+0.10(+1.49%)
Oct 09, 2023
6.630
6.669
6.522
6.561
193,421
-0.13(-1.90%)
Oct 06, 2023
6.464
6.718
6.464
6.688
298,835
+0.18(+2.70%)
Oct 05, 2023
6.444
6.542
6.415
6.512
218,985
+0.06(+0.91%)
Oct 04, 2023
6.434
6.522
6.386
6.454
296,949
+0.00(+0.00%)
Oct 03, 2023
6.552
6.552
6.366
6.454
265,409
-0.13(-1.93%)
Oct 02, 2023
6.434
6.620
6.425
6.581
308,171
+0.13(+1.97%)
Sep 29, 2023
6.464
6.547
6.434
6.454
210,079
+0.01(+0.15%)
Sep 28, 2023
6.405
6.478
6.347
6.444
171,893
+0.03(+0.46%)
Sep 27, 2023
6.503
6.581
6.395
6.415
205,236
-0.07(-1.05%)
Sep 26, 2023
6.503
6.542
6.459
6.483
215,001
-0.06(-0.90%)
Sep 25, 2023
6.483
6.556
6.522
6.542
181,143
+0.03(+0.45%)
Sep 22, 2023
6.532
6.605
6.454
6.512
195,026
+0.05(+0.76%)
Sep 21, 2023
6.493
6.566
6.376
6.464
411,503
-0.08(-1.19%)
Sep 20, 2023
6.639
6.669
6.542
6.542
214,013
-0.09(-1.33%)
Sep 19, 2023
6.542
6.664
6.542
6.630
240,803
+0.07(+1.04%)
Sep 18, 2023
6.659
6.659
6.556
6.561
225,385
-0.09(-1.32%)
Sep 15, 2023
6.688
6.742
6.556
6.649
651,477
-0.03(-0.44%)
Sep 14, 2023
6.610
6.683
6.610
6.678
172,911
+0.07(+1.03%)
Sep 13, 2023
6.561
6.659
6.512
6.610
229,536
+0.03(+0.45%)
Sep 12, 2023
6.649
6.698
6.542
6.581
300,259
-0.07(-1.03%)
Sep 11, 2023
6.669
6.761
6.639
6.649
243,111
-0.01(-0.15%)
Sep 08, 2023
6.669
6.757
6.659
6.659
189,946
-0.05(-0.73%)
Sep 07, 2023
6.757
6.757
6.649
6.708
431,709
-0.11(-1.58%)
Sep 06, 2023
6.757
6.932
6.747
6.815
235,775
+0.06(+0.87%)
Sep 05, 2023
6.864
6.869
6.704
6.757
247,382
-0.15(-2.12%)
Sep 01, 2023
6.903
6.991
6.884
6.903
246,560
+0.05(+0.71%)
Aug 31, 2023
6.884
6.932
6.835
6.854
194,548
-0.03(-0.43%)
Aug 30, 2023
6.776
6.942
6.747
6.884
312,521
+0.06(+0.86%)
Aug 29, 2023
6.874
6.923
6.776
6.825
464,107
-0.07(-0.99%)
Aug 28, 2023
6.893
7.006
6.874
6.893
179,206
+0.02(+0.28%)
Aug 25, 2023
6.854
6.947
6.840
6.874
160,275
+0.02(+0.28%)
Aug 24, 2023
6.942
7.001
6.796
6.854
193,512
-0.10(-1.40%)
Aug 23, 2023
6.942
7.054
6.913
6.952
192,214
+0.01(+0.14%)
Aug 22, 2023
6.923
6.996
6.893
6.942
200,896
+0.02(+0.28%)
Aug 21, 2023
6.864
6.957
6.757
6.923
275,884
+0.04(+0.57%)
Aug 18, 2023
6.952
6.971
6.805
6.884
368,289
-0.07(-0.98%)
Aug 17, 2023
7.030
7.284
6.893
6.952
341,434
-0.08(-1.11%)
Aug 16, 2023
7.118
7.323
7.001
7.030
432,144
-0.09(-1.23%)
Aug 15, 2023
7.128
7.282
7.050
7.118
338,411
-0.01(-0.14%)
Aug 14, 2023
6.805
7.323
6.786
7.128
729,324
+0.34(+5.04%)
Aug 11, 2023
6.600
6.835
6.561
6.786
421,920
+0.18(+2.66%)
Aug 10, 2023
6.659
6.727
6.591
6.610
220,721
-0.04(-0.59%)
Aug 09, 2023
6.854
6.854
6.591
6.649
279,357
-0.21(-2.99%)
Aug 08, 2023
6.796
6.893
6.747
6.854
169,806
+0.03(+0.43%)
Aug 07, 2023
6.893
7.030
6.766
6.825
218,919
-0.08(-1.13%)
Aug 04, 2023
6.786
6.967
6.756
6.903
246,494
+0.09(+1.29%)
Aug 03, 2023
6.776
6.849
6.698
6.815
259,796
-0.01(-0.14%)
Aug 02, 2023
6.786
6.844
6.664
6.825
315,845
-0.05(-0.71%)
Aug 01, 2023
6.864
7.050
6.683
6.874
881,537
-0.02(-0.28%)
Jul 31, 2023
6.805
6.971
6.805
6.893
282,757
+0.12(+1.73%)
Jul 28, 2023
6.796
6.849
6.727
6.776
217,226
+0.02(+0.29%)
Jul 27, 2023
6.825
6.830
6.698
6.757
276,202
+0.01(+0.14%)
Jul 26, 2023
6.893
6.942
6.698
6.747
355,279
-0.19(-2.68%)
Jul 25, 2023
6.903
7.020
6.903
6.932
290,083
+0.02(+0.28%)
Jul 24, 2023
6.766
6.923
6.766
6.913
236,004
+0.13(+1.87%)
Jul 21, 2023
6.844
6.854
6.757
6.786
308,200
-0.02(-0.29%)
Jul 20, 2023
6.815
6.840
6.757
6.805
318,201
-0.01(-0.14%)
Jul 19, 2023
6.884
6.957
6.752
6.815
374,840
-0.07(-0.99%)
Jul 18, 2023
6.913
6.937
6.796
6.884
345,758
-0.08(-1.12%)
Jul 17, 2023
6.923
7.050
6.923
6.962
264,050
+0.06(+0.85%)
Jul 14, 2023
7.001
7.001
6.854
6.903
287,317
-0.12(-1.67%)
Jul 13, 2023
6.942
7.108
6.913
7.020
376,642
+0.06(+0.84%)
Jul 12, 2023
7.030
7.069
6.927
6.962
306,908
+0.00(+0.00%)
Jul 11, 2023
7.049
7.049
6.845
6.962
413,185
-0.05(-0.69%)
Jul 10, 2023
6.942
7.030
6.903
7.010
269,911
+0.05(+0.70%)
Jul 07, 2023
7.001
7.195
6.952
6.962
503,439
+0.00(+0.00%)
Jul 06, 2023
7.253
7.253
6.791
6.962
955,706
-0.29(-4.02%)
Jul 05, 2023
7.001
7.419
6.942
7.253
1,395,798
+0.22(+3.18%)
Jul 03, 2023
6.913
7.088
6.860
7.030
470,676
+0.15(+2.12%)
Jun 30, 2023
6.884
6.976
6.826
6.884
508,040
+0.03(+0.43%)
Jun 29, 2023
6.777
6.903
6.757
6.855
271,523
+0.07(+1.00%)
Jun 28, 2023
6.728
6.787
6.602
6.787
382,469
+0.04(+0.58%)
Jun 27, 2023
6.582
6.796
6.553
6.748
599,544
+0.17(+2.51%)
Jun 26, 2023
6.582
6.830
6.505
6.582
1,017,023
+0.11(+1.65%)
Jun 23, 2023
6.903
6.991
6.252
6.475
5,137,095
-0.45(-6.46%)
Jun 22, 2023
6.913
6.966
6.826
6.923
511,824
-0.01(-0.14%)
Jun 21, 2023
6.913
7.059
6.908
6.932
409,748
-0.02(-0.28%)
Jun 20, 2023
7.039
7.107
6.869
6.952
538,481
-0.12(-1.65%)
Jun 16, 2023
7.351
7.364
6.942
7.069
1,229,109
-0.28(-3.84%)
Jun 15, 2023
7.253
7.394
7.239
7.351
442,401
+0.53(+7.69%)
May 08, 2023
6.942
6.972
6.631
6.826
511,220
-0.08(-1.13%)
May 05, 2023
6.748
6.932
6.718
6.903
343,505
+0.21(+3.20%)
May 04, 2023
6.631
6.733
6.524
6.689
330,072
-0.01(-0.15%)
May 03, 2023
6.767
6.806
6.616
6.699
379,499
-0.09(-1.29%)
May 02, 2023
6.582
6.826
6.548
6.787
641,278
+0.20(+3.10%)
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
.