Stock Quote

Immersion Corp (NQ: IMMR )

5.110 USD -0.110 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 5.150 5.480 5.100 5.110 1,247,985 -0.11(-2.11%)
Jan 20, 2022 5.200 5.325 5.135 5.220 774,804 +0.06(+1.16%)
Jan 19, 2022 5.250 5.280 5.130 5.160 716,499 -0.03(-0.58%)
Jan 18, 2022 5.250 5.390 5.180 5.190 857,653 -0.14(-2.63%)
Jan 14, 2022 5.330 0 +0.08(+1.52%)
Jan 13, 2022 5.380 5.430 5.240 5.250 426,300 -0.09(-1.69%)
Jan 12, 2022 5.500 5.540 5.320 5.340 418,568 -0.08(-1.48%)
Jan 11, 2022 5.270 5.480 5.260 5.420 580,864 +0.16(+3.04%)
Jan 10, 2022 5.210 5.320 5.130 5.260 642,405 -0.07(-1.31%)
Jan 07, 2022 5.310 5.460 5.259 5.330 538,675 +0.00(+0.00%)
Jan 06, 2022 5.400 5.520 5.215 5.330 719,249 -0.07(-1.30%)
Jan 05, 2022 5.700 5.710 5.350 5.400 944,806 -0.24(-4.26%)
Jan 04, 2022 5.880 5.920 5.482 5.640 1,031,285 -0.23(-3.92%)
Jan 03, 2022 5.790 5.920 5.710 5.870 596,873 +0.16(+2.80%)
Dec 31, 2021 5.840 5.930 5.685 5.710 757,391 -0.14(-2.39%)
Dec 30, 2021 5.760 5.969 5.758 5.850 574,016 +0.05(+0.86%)
Dec 29, 2021 5.850 5.860 5.630 5.800 802,618 -0.07(-1.19%)
Dec 28, 2021 6.070 6.120 5.860 5.870 996,438 -0.18(-2.98%)
Dec 27, 2021 6.080 6.140 5.975 6.050 1,184,528 -0.05(-0.82%)
Dec 23, 2021 6.070 6.210 5.970 6.100 1,259,108 +0.08(+1.33%)
Dec 22, 2021 5.850 6.030 5.755 6.020 1,169,171 +0.16(+2.73%)
Dec 21, 2021 5.810 5.930 5.725 5.860 1,175,643 +0.09(+1.56%)
Dec 20, 2021 5.780 5.960 5.660 5.770 965,413 -0.13(-2.20%)
Dec 17, 2021 5.480 5.960 5.410 5.900 1,673,104 +0.31(+5.55%)
Dec 16, 2021 5.920 5.936 5.570 5.590 1,535,577 -0.27(-4.61%)
Dec 15, 2021 5.230 5.880 5.230 5.860 2,338,053 +0.62(+11.83%)
Dec 14, 2021 5.150 5.280 5.109 5.240 1,380,287 +0.02(+0.38%)
Dec 13, 2021 5.560 5.560 5.180 5.220 1,987,939 -0.28(-5.09%)
Dec 10, 2021 5.650 5.650 5.380 5.500 1,132,190 +0.02(+0.36%)
Dec 09, 2021 5.750 5.790 5.470 5.480 784,577 -0.28(-4.86%)
Dec 08, 2021 5.820 5.850 5.710 5.760 841,492 -0.03(-0.52%)
Dec 07, 2021 5.720 5.890 5.576 5.790 1,098,932 +0.15(+2.66%)
Dec 06, 2021 5.710 5.710 5.320 5.640 1,383,798 -0.07(-1.23%)
Dec 03, 2021 5.980 5.990 5.630 5.710 1,372,258 -0.22(-3.71%)
Dec 02, 2021 5.980 6.010 5.700 5.930 1,180,781 -0.07(-1.17%)
Dec 01, 2021 6.190 5.800 6.000 1,922,765 -0.01(-0.17%)
Nov 30, 2021 6.040 6.290 5.770 6.010 2,055,838 -0.02(-0.33%)
Nov 29, 2021 5.950 6.040 5.660 6.030 2,084,734 +0.33(+5.79%)
Nov 26, 2021 5.670 5.810 5.595 5.700 1,107,602 -0.18(-3.06%)
Nov 24, 2021 5.860 5.930 5.640 5.880 1,171,153 +0.10(+1.73%)
Nov 23, 2021 5.790 6.100 5.700 5.780 1,134,857 -0.07(-1.22%)
Nov 22, 2021 6.370 6.390 5.790 5.851 3,220,192 -0.31(-5.01%)
Nov 19, 2021 6.960 7.030 6.090 6.160 3,616,270 -0.84(-11.96%)
Nov 18, 2021 7.400 7.100 6.840 6.997 2,610,985 -0.28(-3.89%)
Nov 17, 2021 7.540 7.740 7.125 7.280 1,706,183 -0.06(-0.82%)
Nov 16, 2021 6.830 7.370 6.770 7.340 2,220,280 +0.43(+6.22%)
Nov 15, 2021 6.910 7.090 6.850 6.910 1,526,954 +0.15(+2.22%)
Nov 12, 2021 6.830 6.830 6.615 6.760 1,246,100 -0.01(-0.15%)
Nov 11, 2021 7.000 7.040 6.760 6.770 1,322,030 -0.21(-3.01%)
Nov 10, 2021 7.060 6.970 6.980 1,553,453 -0.08(-1.13%)
Nov 09, 2021 7.390 7.430 7.040 7.060 1,964,450 -0.23(-3.16%)
Nov 08, 2021 7.310 7.420 7.280 7.290 1,944,195 +0.15(+2.10%)
Nov 05, 2021 7.400 7.530 7.115 7.140 1,021,732 -0.12(-1.65%)
Nov 04, 2021 7.770 8.020 7.100 7.260 2,974,320 -2.32(-24.22%)
Nov 03, 2021 9.350 9.780 9.250 9.580 1,340,500 +0.15(+1.59%)
Nov 02, 2021 9.200 9.445 8.910 9.430 1,225,415 +0.26(+2.84%)
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.