Immersion Corp (NQ: IMMR )

10.57 -0.06 (-0.52%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.65 10.92 10.52 10.63 770,291 -0.05(-0.47%)
Jun 13, 2024 10.70 10.81 10.37 10.68 766,656 +0.07(+0.66%)
Jun 12, 2024 10.30 10.88 10.24 10.61 836,067 +0.39(+3.82%)
Jun 11, 2024 9.870 10.24 9.800 10.22 688,100 +0.35(+3.55%)
Jun 10, 2024 9.760 9.960 9.620 9.870 637,750 +0.14(+1.44%)
Jun 07, 2024 10.16 10.16 9.710 9.730 618,137 -0.50(-4.89%)
Jun 06, 2024 9.970 10.26 9.930 10.23 506,236 +0.21(+2.10%)
Jun 05, 2024 9.830 10.02 9.670 10.02 509,235 +0.18(+1.83%)
Jun 04, 2024 9.880 9.890 9.620 9.840 612,832 -0.05(-0.51%)
Jun 03, 2024 10.06 10.27 9.890 9.890 563,846 -0.10(-1.00%)
May 31, 2024 10.02 10.12 9.840 9.990 367,217 -0.03(-0.30%)
May 30, 2024 9.990 10.11 9.915 10.02 448,457 +0.09(+0.91%)
May 29, 2024 9.930 10.06 9.842 9.930 464,627 -0.03(-0.30%)
May 28, 2024 9.790 10.17 9.777 9.960 696,339 +0.22(+2.26%)
May 24, 2024 9.800 9.800 9.590 9.740 384,201 -0.01(-0.10%)
May 23, 2024 9.910 9.925 9.632 9.750 495,862 -0.06(-0.61%)
May 22, 2024 9.840 9.965 9.660 9.810 660,187 +0.12(+1.24%)
May 21, 2024 9.430 9.775 9.310 9.690 750,026 +0.28(+2.98%)
May 20, 2024 9.400 9.575 9.340 9.410 777,394 +0.07(+0.75%)
May 17, 2024 9.360 9.430 9.170 9.340 640,115 +0.00(+0.00%)
May 16, 2024 9.310 9.440 9.230 9.340 675,928 +0.00(+0.00%)
May 15, 2024 8.910 9.360 8.890 9.340 977,781 +0.51(+5.78%)
May 14, 2024 8.480 8.950 8.480 8.830 807,149 +0.43(+5.12%)
May 13, 2024 8.380 8.540 8.290 8.400 915,797 +0.10(+1.20%)
May 10, 2024 8.100 8.365 8.010 8.300 728,855 +0.22(+2.72%)
May 09, 2024 7.620 8.220 7.510 8.080 1,116,735 +0.57(+7.59%)
May 08, 2024 7.320 7.530 7.270 7.510 294,644 +0.14(+1.90%)
May 07, 2024 7.330 7.510 7.310 7.370 315,500 +0.04(+0.55%)
May 06, 2024 7.410 7.410 7.255 7.330 322,361 +0.11(+1.52%)
May 03, 2024 7.280 7.295 7.170 7.220 237,178 -0.04(-0.55%)
May 02, 2024 7.250 7.320 7.220 7.260 263,537 +0.08(+1.11%)
May 01, 2024 7.250 7.315 7.170 7.180 299,536 -0.09(-1.24%)
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%)
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.