Italia markets closed

Immersion Corporation (IMMR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,43+0,11 (+1,43%)
In data: 12:05PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20247,337,447,337,437,4364.093
06 mag 20247,417,417,267,337,33322.400
03 mag 20247,287,307,177,227,22237.200
02 mag 20247,257,327,227,267,26263.500
01 mag 20247,257,327,177,187,18299.500
30 apr 20247,217,317,067,277,27716.500
29 apr 20247,177,267,147,257,25371.900
26 apr 20247,147,227,117,197,19247.900
25 apr 20247,177,197,077,137,13216.700
24 apr 20247,197,247,097,217,21239.300
23 apr 20247,217,297,167,177,17365.900
22 apr 20247,177,317,167,237,23274.800
19 apr 20247,087,217,067,177,17289.100
18 apr 20247,107,197,077,107,10286.100
17 apr 20247,307,387,067,097,09402.600
16 apr 20247,147,297,097,267,26376.300
15 apr 20247,227,287,127,147,14308.800
12 apr 20247,307,307,137,207,20322.500
11 apr 20247,337,337,257,317,31209.000
11 apr 20240.045 Dividendo
10 apr 20247,377,427,297,347,30266.400
09 apr 20247,397,467,347,427,37268.400
08 apr 20247,327,407,287,377,32207.500
05 apr 20247,367,387,287,327,28251.900
04 apr 20247,307,567,287,387,33466.700
03 apr 20247,277,297,147,237,19336.900
02 apr 20247,447,447,267,277,23417.100
01 apr 20247,557,687,437,537,48538.100
28 mar 20247,527,587,417,487,43319.200
27 mar 20247,607,677,437,527,47306.700
26 mar 20247,737,817,577,587,53330.900
25 mar 20247,777,937,697,717,66381.200
22 mar 20247,787,927,717,797,74464.300
21 mar 20247,607,827,577,777,72630.200
20 mar 20247,517,577,287,527,47749.300
19 mar 20247,747,747,407,527,47664.400
18 mar 20248,358,397,717,757,701.003.300
15 mar 20248,358,568,238,378,32965.700
14 mar 20248,208,627,908,338,281.650.100
13 mar 20247,708,287,678,178,122.295.700
12 mar 20247,427,737,417,697,641.153.700
11 mar 20247,187,557,187,427,37684.900
08 mar 20247,117,607,087,157,111.740.300
07 mar 20246,626,666,546,656,61571.000
06 mar 20246,646,706,566,646,60279.100
05 mar 20246,716,746,566,586,54584.700
04 mar 20246,906,956,746,756,71292.700
01 mar 20246,766,896,726,836,79297.300
29 feb 20246,806,856,686,756,71456.000
28 feb 20246,726,826,726,736,69319.300
27 feb 20246,836,896,696,786,74397.000
26 feb 20246,816,976,806,816,77354.900
23 feb 20246,856,856,736,836,79497.600
22 feb 20246,976,976,766,776,73474.600
21 feb 20246,866,906,756,886,84470.900
20 feb 20247,007,076,866,886,84635.200
16 feb 20246,787,096,696,976,93773.100
15 feb 20246,997,096,696,746,701.092.500
14 feb 20247,317,316,696,966,922.705.700
13 feb 20248,218,367,877,977,921.058.100
12 feb 20247,428,517,418,218,163.105.600
09 feb 20246,947,056,917,057,01210.500
08 feb 20246,766,946,766,946,90196.500
07 feb 20246,876,896,766,776,73168.700
06 feb 20246,866,886,796,856,81139.000
05 feb 20246,926,956,816,886,84212.500
02 feb 20246,956,966,866,936,89194.300
01 feb 20247,007,086,967,006,96277.800
31 gen 20247,057,096,796,836,79320.600
30 gen 20247,227,257,017,107,06277.800
29 gen 20247,277,407,097,217,17398.600
26 gen 20247,047,086,967,016,97188.900
25 gen 20247,027,056,957,036,99220.700
24 gen 20247,107,146,946,956,91231.300
23 gen 20246,987,146,987,067,02243.800
22 gen 20246,857,066,817,036,99413.700
19 gen 20246,726,806,626,796,75257.600
18 gen 20246,736,776,626,686,64205.400
17 gen 20246,696,736,636,716,67213.700
16 gen 20246,786,826,736,786,74199.200
12 gen 20246,756,826,756,806,76161.700
11 gen 20246,776,856,656,736,69218.400
11 gen 20240.045 Dividendo
10 gen 20246,826,956,826,856,76202.800
09 gen 20246,876,906,826,826,73182.700
08 gen 20246,896,986,886,956,86193.800
05 gen 20246,866,936,866,896,80330.800
04 gen 20246,966,996,836,906,81227.600
03 gen 20247,077,116,916,926,83415.900
02 gen 20247,037,106,967,097,00253.600
29 dic 20237,197,197,067,066,97213.500
28 dic 20237,187,287,167,187,09261.800
27 dic 20237,147,197,087,167,07220.600
26 dic 20237,077,147,077,107,01182.000
22 dic 20237,057,127,047,076,98264.700
21 dic 20236,957,076,917,066,97197.500
20 dic 20236,907,126,896,906,81411.600
19 dic 20236,906,976,826,896,80333.200
18 dic 20236,826,956,806,876,78397.000
15 dic 20236,786,816,606,806,711.515.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...