U.S. markets open in 4 hours 42 minutes
F S&P 500
5,080.75 -26.75 (-0.52%) F Dow Jones
38,577.00 -103.00 (-0.27%) F Nasdaq
17,499.50 -165.00 (-0.93%) E-mini Russell 2000 Index Futur
2,017.70 +10.90 (+0.54%) Petróleo
83.20 +0.39 (+0.47%) Oro
2,340.10 +1.70 (+0.07%)
Immersion Corporation (IMMR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 7.19 | 7.24 | 7.09 | 7.21 | 7.21 | 239,300 |
| 23 abr 2024 | 7.21 | 7.29 | 7.16 | 7.17 | 7.17 | 365,900 |
| 22 abr 2024 | 7.17 | 7.31 | 7.16 | 7.23 | 7.23 | 274,800 |
| 19 abr 2024 | 7.08 | 7.21 | 7.06 | 7.17 | 7.17 | 289,100 |
| 18 abr 2024 | 7.10 | 7.19 | 7.07 | 7.10 | 7.10 | 286,100 |
| 17 abr 2024 | 7.30 | 7.38 | 7.06 | 7.09 | 7.09 | 402,600 |
| 16 abr 2024 | 7.14 | 7.29 | 7.09 | 7.26 | 7.26 | 376,300 |
| 15 abr 2024 | 7.22 | 7.28 | 7.12 | 7.14 | 7.14 | 308,800 |
| 12 abr 2024 | 7.30 | 7.30 | 7.13 | 7.20 | 7.20 | 322,500 |
| 11 abr 2024 | 7.33 | 7.33 | 7.25 | 7.31 | 7.31 | 209,000 |
| 11 abr 2024 | 0.045 Dividendo | |||||
| 10 abr 2024 | 7.37 | 7.42 | 7.29 | 7.34 | 7.30 | 266,400 |
| 09 abr 2024 | 7.39 | 7.46 | 7.34 | 7.42 | 7.37 | 268,400 |
| 08 abr 2024 | 7.32 | 7.40 | 7.28 | 7.37 | 7.32 | 207,500 |
| 05 abr 2024 | 7.36 | 7.38 | 7.28 | 7.32 | 7.28 | 251,900 |
| 04 abr 2024 | 7.30 | 7.56 | 7.28 | 7.38 | 7.33 | 466,700 |
| 03 abr 2024 | 7.27 | 7.29 | 7.14 | 7.23 | 7.19 | 336,900 |
| 02 abr 2024 | 7.44 | 7.44 | 7.26 | 7.27 | 7.23 | 417,100 |
| 01 abr 2024 | 7.55 | 7.68 | 7.43 | 7.53 | 7.48 | 538,100 |
| 28 mar 2024 | 7.52 | 7.58 | 7.41 | 7.48 | 7.43 | 319,200 |
| 27 mar 2024 | 7.60 | 7.67 | 7.43 | 7.52 | 7.47 | 306,700 |
| 26 mar 2024 | 7.73 | 7.81 | 7.57 | 7.58 | 7.53 | 330,900 |
| 25 mar 2024 | 7.77 | 7.93 | 7.69 | 7.71 | 7.66 | 381,200 |
| 22 mar 2024 | 7.78 | 7.92 | 7.71 | 7.79 | 7.74 | 464,300 |
| 21 mar 2024 | 7.60 | 7.82 | 7.57 | 7.77 | 7.72 | 630,200 |
| 20 mar 2024 | 7.51 | 7.57 | 7.28 | 7.52 | 7.47 | 749,300 |
| 19 mar 2024 | 7.74 | 7.74 | 7.40 | 7.52 | 7.47 | 664,400 |
| 18 mar 2024 | 8.35 | 8.39 | 7.71 | 7.75 | 7.70 | 1,003,300 |
| 15 mar 2024 | 8.35 | 8.56 | 8.23 | 8.37 | 8.32 | 965,700 |
| 14 mar 2024 | 8.20 | 8.62 | 7.90 | 8.33 | 8.28 | 1,650,100 |
| 13 mar 2024 | 7.70 | 8.28 | 7.67 | 8.17 | 8.12 | 2,295,700 |
| 12 mar 2024 | 7.42 | 7.73 | 7.41 | 7.69 | 7.64 | 1,153,700 |
| 11 mar 2024 | 7.18 | 7.55 | 7.18 | 7.42 | 7.37 | 684,900 |
| 08 mar 2024 | 7.11 | 7.60 | 7.08 | 7.15 | 7.11 | 1,740,300 |
| 07 mar 2024 | 6.62 | 6.66 | 6.54 | 6.65 | 6.61 | 571,000 |
| 06 mar 2024 | 6.64 | 6.70 | 6.56 | 6.64 | 6.60 | 279,100 |
| 05 mar 2024 | 6.71 | 6.74 | 6.56 | 6.58 | 6.54 | 584,700 |
| 04 mar 2024 | 6.90 | 6.95 | 6.74 | 6.75 | 6.71 | 292,700 |
| 01 mar 2024 | 6.76 | 6.89 | 6.72 | 6.83 | 6.79 | 297,300 |
| 29 feb 2024 | 6.80 | 6.85 | 6.68 | 6.75 | 6.71 | 456,000 |
| 28 feb 2024 | 6.72 | 6.82 | 6.72 | 6.73 | 6.69 | 319,300 |
| 27 feb 2024 | 6.83 | 6.89 | 6.69 | 6.78 | 6.74 | 397,000 |
| 26 feb 2024 | 6.81 | 6.97 | 6.80 | 6.81 | 6.77 | 354,900 |
| 23 feb 2024 | 6.85 | 6.85 | 6.73 | 6.83 | 6.79 | 497,600 |
| 22 feb 2024 | 6.97 | 6.97 | 6.76 | 6.77 | 6.73 | 474,600 |
| 21 feb 2024 | 6.86 | 6.90 | 6.75 | 6.88 | 6.84 | 470,900 |
| 20 feb 2024 | 7.00 | 7.07 | 6.86 | 6.88 | 6.84 | 635,200 |
| 16 feb 2024 | 6.78 | 7.09 | 6.69 | 6.97 | 6.93 | 773,100 |
| 15 feb 2024 | 6.99 | 7.09 | 6.69 | 6.74 | 6.70 | 1,092,500 |
| 14 feb 2024 | 7.31 | 7.31 | 6.69 | 6.96 | 6.92 | 2,705,700 |
| 13 feb 2024 | 8.21 | 8.36 | 7.87 | 7.97 | 7.92 | 1,058,100 |
| 12 feb 2024 | 7.42 | 8.51 | 7.41 | 8.21 | 8.16 | 3,105,600 |
| 09 feb 2024 | 6.94 | 7.05 | 6.91 | 7.05 | 7.01 | 210,500 |
| 08 feb 2024 | 6.76 | 6.94 | 6.76 | 6.94 | 6.90 | 196,500 |
| 07 feb 2024 | 6.87 | 6.89 | 6.76 | 6.77 | 6.73 | 168,700 |
| 06 feb 2024 | 6.86 | 6.88 | 6.79 | 6.85 | 6.81 | 139,000 |
| 05 feb 2024 | 6.92 | 6.95 | 6.81 | 6.88 | 6.84 | 212,500 |
| 02 feb 2024 | 6.95 | 6.96 | 6.86 | 6.93 | 6.89 | 194,300 |
| 01 feb 2024 | 7.00 | 7.08 | 6.96 | 7.00 | 6.96 | 277,800 |
| 31 ene 2024 | 7.05 | 7.09 | 6.79 | 6.83 | 6.79 | 320,600 |
| 30 ene 2024 | 7.22 | 7.25 | 7.01 | 7.10 | 7.06 | 277,800 |
| 29 ene 2024 | 7.27 | 7.40 | 7.09 | 7.21 | 7.17 | 398,600 |
| 26 ene 2024 | 7.04 | 7.08 | 6.96 | 7.01 | 6.97 | 188,900 |
| 25 ene 2024 | 7.02 | 7.05 | 6.95 | 7.03 | 6.99 | 220,700 |
| 24 ene 2024 | 7.10 | 7.14 | 6.94 | 6.95 | 6.91 | 231,300 |
| 23 ene 2024 | 6.98 | 7.14 | 6.98 | 7.06 | 7.02 | 243,800 |
| 22 ene 2024 | 6.85 | 7.06 | 6.81 | 7.03 | 6.99 | 413,700 |
| 19 ene 2024 | 6.72 | 6.80 | 6.62 | 6.79 | 6.75 | 257,600 |
| 18 ene 2024 | 6.73 | 6.77 | 6.62 | 6.68 | 6.64 | 205,400 |
| 17 ene 2024 | 6.69 | 6.73 | 6.63 | 6.71 | 6.67 | 213,700 |
| 16 ene 2024 | 6.78 | 6.82 | 6.73 | 6.78 | 6.74 | 199,200 |
| 12 ene 2024 | 6.75 | 6.82 | 6.75 | 6.80 | 6.76 | 161,700 |
| 11 ene 2024 | 6.77 | 6.85 | 6.65 | 6.73 | 6.69 | 218,400 |
| 11 ene 2024 | 0.045 Dividendo | |||||
| 10 ene 2024 | 6.82 | 6.95 | 6.82 | 6.85 | 6.76 | 202,800 |
| 09 ene 2024 | 6.87 | 6.90 | 6.82 | 6.82 | 6.73 | 182,700 |
| 08 ene 2024 | 6.89 | 6.98 | 6.88 | 6.95 | 6.86 | 193,800 |
| 05 ene 2024 | 6.86 | 6.93 | 6.86 | 6.89 | 6.80 | 330,800 |
| 04 ene 2024 | 6.96 | 6.99 | 6.83 | 6.90 | 6.81 | 227,600 |
| 03 ene 2024 | 7.07 | 7.11 | 6.91 | 6.92 | 6.83 | 415,900 |
| 02 ene 2024 | 7.03 | 7.10 | 6.96 | 7.09 | 7.00 | 253,600 |
| 29 dic 2023 | 7.19 | 7.19 | 7.06 | 7.06 | 6.97 | 213,500 |
| 28 dic 2023 | 7.18 | 7.28 | 7.16 | 7.18 | 7.09 | 261,800 |
| 27 dic 2023 | 7.14 | 7.19 | 7.08 | 7.16 | 7.07 | 220,600 |
| 26 dic 2023 | 7.07 | 7.14 | 7.07 | 7.10 | 7.01 | 182,000 |
| 22 dic 2023 | 7.05 | 7.12 | 7.04 | 7.07 | 6.98 | 264,700 |
| 21 dic 2023 | 6.95 | 7.07 | 6.91 | 7.06 | 6.97 | 197,500 |
| 20 dic 2023 | 6.90 | 7.12 | 6.89 | 6.90 | 6.81 | 411,600 |
| 19 dic 2023 | 6.90 | 6.97 | 6.82 | 6.89 | 6.80 | 333,200 |
| 18 dic 2023 | 6.82 | 6.95 | 6.80 | 6.87 | 6.78 | 397,000 |
| 15 dic 2023 | 6.78 | 6.81 | 6.60 | 6.80 | 6.71 | 1,515,700 |
| 14 dic 2023 | 6.71 | 6.80 | 6.64 | 6.74 | 6.65 | 483,500 |
| 13 dic 2023 | 6.54 | 6.74 | 6.48 | 6.70 | 6.62 | 489,700 |
| 12 dic 2023 | 6.55 | 6.56 | 6.47 | 6.55 | 6.47 | 265,600 |
| 11 dic 2023 | 6.66 | 6.68 | 6.51 | 6.56 | 6.48 | 344,000 |
| 08 dic 2023 | 6.61 | 6.70 | 6.58 | 6.68 | 6.60 | 316,000 |
| 07 dic 2023 | 6.49 | 6.65 | 6.45 | 6.63 | 6.55 | 393,700 |
| 06 dic 2023 | 6.47 | 6.58 | 6.44 | 6.47 | 6.39 | 396,800 |
| 05 dic 2023 | 6.49 | 6.52 | 6.43 | 6.44 | 6.36 | 290,400 |
| 04 dic 2023 | 6.46 | 6.55 | 6.43 | 6.51 | 6.43 | 244,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.