XNAS
Datos históricos de Immersion Corporation
Immersion Corporation · IMMR
$7.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:33:54 UTC
- Variación en el periodo
- +3.48%
- Máximo
- US$8.05
- 28 de julio de 2026
- Mínimo
- US$5.25
- 30 de marzo de 2026
- Volumen medio diario
- 0.5 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.33 | 7.61 | 7.33 | 7.43 | +4.06% | 705,130.601 |
| 8 oct 2026 | 7.22 | 7.23 | 7.11 | 7.14 | −1.65% | 484,593.233 |
| 7 oct 2026 | 7.09 | 7.27 | 7.09 | 7.26 | +1.26% | 349,327.314 |
| 6 oct 2026 | 7.27 | 7.29 | 7.13 | 7.17 | −1.38% | 324,106.397 |
| 5 oct 2026 | 7.38 | 7.48 | 7.25 | 7.27 | −1.62% | 261,746.427 |
| 2 oct 2026 | 7.43 | 7.49 | 7.35 | 7.39 | +1.09% | 352,880.673 |
| 1 oct 2026 | 7.25 | 7.41 | 7.18 | 7.31 | +1.11% | 342,370.85 |
| 30 sep 2026 | 7.27 | 7.32 | 7.22 | 7.23 | −0.41% | 219,718.09 |
| 29 sep 2026 | 7.27 | 7.30 | 7.19 | 7.26 | +0.14% | 276,743.271 |
| 28 sep 2026 | 7.21 | 7.25 | 7.14 | 7.25 | −0.41% | 365,629.234 |
| 25 sep 2026 | 7.30 | 7.36 | 7.24 | 7.28 | −0.14% | 257,656.243 |
| 24 sep 2026 | 7.32 | 7.38 | 7.19 | 7.29 | −1.09% | 346,340.492 |
| 23 sep 2026 | 7.42 | 7.44 | 7.34 | 7.37 | −0.81% | 271,017.576 |
| 22 sep 2026 | 7.40 | 7.44 | 7.33 | 7.43 | +1.09% | 339,570.316 |
| 21 sep 2026 | 7.27 | 7.37 | 7.23 | 7.35 | +1.94% | 347,697.683 |
| 18 sep 2026 | 7.45 | 7.46 | 7.18 | 7.21 | −4.12% | 633,648.413 |
| 17 sep 2026 | 7.22 | 7.59 | 7.17 | 7.52 | +5.62% | 1.24 M |
| 16 sep 2026 | 7.18 | 7.19 | 7.04 | 7.12 | −0.42% | 382,819.554 |
| 15 sep 2026 | 7.18 | 7.26 | 7.09 | 7.15 | −0.83% | 401,073.345 |
| 14 sep 2026 | 7.46 | 7.49 | 7.21 | 7.21 | −2.57% | 340,742.533 |
| 11 sep 2026 | 7.40 | 7.49 | 7.31 | 7.40 | +0.54% | 275,801.293 |
| 10 sep 2026 | 7.41 | 7.42 | 7.26 | 7.36 | −1.08% | 379,879.315 |
| 9 sep 2026 | 7.62 | 7.68 | 7.40 | 7.44 | −2.49% | 316,307.079 |
| 8 sep 2026 | 7.71 | 7.72 | 7.59 | 7.63 | −1.04% | 256,857.696 |
| 4 sep 2026 | 7.52 | 7.72 | 7.46 | 7.71 | +1.98% | 213,738.184 |
| 3 sep 2026 | 7.55 | 7.58 | 7.48 | 7.56 | +0.27% | 258,864.443 |
| 2 sep 2026 | 7.39 | 7.62 | 7.35 | 7.54 | +1.89% | 309,223.28 |
| 1 sep 2026 | 7.49 | 7.50 | 7.34 | 7.40 | −2.37% | 311,945.744 |
| 31 ago 2026 | 7.59 | 7.62 | 7.50 | 7.58 | −0.92% | 305,561.998 |
| 28 ago 2026 | 7.77 | 7.77 | 7.57 | 7.65 | −1.80% | 287,649.185 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.