Skip to main content

Immersion Corp (NQ: IMMR )

12.14 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.16 12.22 11.58 12.14 1,087,100 -0.09(-0.74%)
Jul 18, 2024 12.80 12.88 12.07 12.23 880,672 -0.04(-0.33%)
Jul 17, 2024 13.28 13.31 12.04 12.27 1,509,491 +0.09(+0.74%)
Jul 16, 2024 12.27 12.32 11.71 12.18 1,091,803 +0.64(+5.55%)
Jul 15, 2024 10.78 11.60 10.78 11.54 1,143,417 +0.82(+7.65%)
Jul 12, 2024 10.82 10.93 10.55 10.72 882,360 +0.11(+1.04%)
Jul 11, 2024 10.38 10.65 10.31 10.61 718,602 +0.35(+3.41%)
Jul 10, 2024 10.00 10.27 10.00 10.26 421,926 +0.30(+3.01%)
Jul 09, 2024 10.00 10.04 9.750 9.960 499,487 -0.04(-0.40%)
Jul 08, 2024 9.700 10.22 9.700 10.00 829,617 +0.30(+3.09%)
Jul 05, 2024 9.510 9.725 9.420 9.700 493,203 +0.19(+2.00%)
Jul 03, 2024 9.560 9.630 9.480 9.510 255,191 -0.03(-0.31%)
Jul 02, 2024 9.390 9.780 9.390 9.540 499,520 +0.08(+0.85%)
Jul 01, 2024 9.450 9.510 9.280 9.460 566,883 +0.05(+0.53%)
Jun 28, 2024 9.500 9.540 9.320 9.410 805,704 -0.10(-1.05%)
Jun 27, 2024 9.600 9.730 9.450 9.510 531,532 -0.07(-0.73%)
Jun 26, 2024 9.760 9.760 9.540 9.580 571,787 -0.21(-2.15%)
Jun 25, 2024 9.880 9.950 9.640 9.790 560,042 -0.08(-0.81%)
Jun 24, 2024 10.32 10.34 9.850 9.870 767,037 -0.41(-3.99%)
Jun 21, 2024 10.22 10.37 10.18 10.28 619,239 +0.03(+0.29%)
Jun 20, 2024 10.70 10.73 10.00 10.25 746,281 -0.42(-3.94%)
Jun 18, 2024 10.92 11.04 10.66 10.67 702,866 -0.18(-1.66%)
Jun 17, 2024 10.61 10.88 10.41 10.85 601,857 +0.22(+2.07%)
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%)
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.