Immersion Corporation (IMMR)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
471.295 |
0,00%
|
13,27
|
12,05
|
13,315
|
12,27
|
17/07/2024 |
471.295 |
0,74%
|
13,27
|
12,05
|
13,315
|
12,27
|
16/07/2024 |
406.051 |
5,55%
|
12,25
|
11,71
|
12,32
|
12,18
|
15/07/2024 |
358.431 |
7,65%
|
10,78
|
10,78
|
11,59
|
11,54
|
12/07/2024 |
262.972 |
1,04%
|
10,79
|
10,55
|
10,925
|
10,72
|
11/07/2024 |
266.407 |
3,41%
|
10,38
|
10,325
|
10,655
|
10,61
|
10/07/2024 |
163.193 |
3,01%
|
10,04
|
10,04
|
10,27
|
10,26
|
09/07/2024 |
152.402 |
-0,40%
|
10,00
|
9,75
|
10,025
|
9,96
|
08/07/2024 |
341.810 |
3,09%
|
9,70
|
9,70
|
10,22
|
10,00
|
05/07/2024 |
183.852 |
2,00%
|
9,51
|
9,42
|
9,725
|
9,70
|
04/07/2024 |
113.995 |
0,00%
|
9,56
|
9,48
|
9,63
|
9,51
|
03/07/2024 |
113.995 |
-0,31%
|
9,56
|
9,48
|
9,63
|
9,51
|
02/07/2024 |
201.855 |
0,85%
|
9,39
|
9,39
|
9,77
|
9,54
|
01/07/2024 |
183.438 |
0,53%
|
9,45
|
9,285
|
9,50
|
9,46
|
28/06/2024 |
402.060 |
-1,05%
|
9,50
|
9,32
|
9,53
|
9,41
|
27/06/2024 |
234.456 |
-0,73%
|
9,60
|
9,45
|
9,73
|
9,51
|
26/06/2024 |
206.658 |
-2,15%
|
9,76
|
9,54
|
9,76
|
9,58
|
25/06/2024 |
195.529 |
-0,81%
|
9,88
|
9,65
|
9,91
|
9,79
|
24/06/2024 |
214.950 |
-3,99%
|
10,28
|
9,86
|
10,33
|
9,87
|
21/06/2024 |
321.367 |
0,29%
|
10,22
|
10,19
|
10,36
|
10,28
|
20/06/2024 |
203.845 |
-3,94%
|
10,70
|
10,01
|
10,70
|
10,25
|
19/06/2024 |
201.935 |
0,00%
|
10,92
|
10,67
|
11,04
|
10,67
|
18/06/2024 |
201.935 |
0,38%
|
10,92
|
10,67
|
11,04
|
10,67
|
17/06/2024 |
479.098 |
2,07%
|
10,61
|
10,41
|
10,87
|
10,85
|
14/06/2024 |
587.543 |
-0,47%
|
10,65
|
10,52
|
10,92
|
10,63
|
13/06/2024 |
367.037 |
0,66%
|
10,30
|
10,37
|
10,73
|
10,68
|
12/06/2024 |
592.193 |
4,21%
|
10,30
|
10,24
|
10,875
|
10,65
|
11/06/2024 |
521.763 |
3,55%
|
9,85
|
9,80
|
10,245
|
10,22
|
10/06/2024 |
364.104 |
1,54%
|
9,76
|
9,62
|
9,96
|
9,88
|
07/06/2024 |
284.314 |
-4,89%
|
10,16
|
9,71
|
10,16
|
9,73
|
06/06/2024 |
374.736 |
2,10%
|
9,97
|
9,93
|
10,26
|
10,23
|
05/06/2024 |
259.570 |
1,83%
|
9,83
|
9,67
|
10,02
|
10,02
|
04/06/2024 |
388.483 |
-0,51%
|
9,88
|
9,62
|
9,89
|
9,84
|
03/06/2024 |
420.926 |
-1,00%
|
10,12
|
9,89
|
10,27
|
9,89
|
31/05/2024 |
271.569 |
-0,30%
|
10,02
|
9,84
|
10,12
|
9,99
|
30/05/2024 |
310.731 |
0,91%
|
9,79
|
9,95
|
10,105
|
10,02
|
29/05/2024 |
320.735 |
-0,30%
|
9,79
|
9,842
|
10,06
|
9,93
|
28/05/2024 |
528.193 |
2,26%
|
9,79
|
9,79
|
10,1653
|
9,96
|
27/05/2024 |
149.566 |
0,00%
|
9,80
|
9,59
|
9,80
|
9,74
|
24/05/2024 |
149.566 |
-0,71%
|
9,80
|
9,59
|
9,80
|
9,74
|
23/05/2024 |
397.644 |
-0,61%
|
9,91
|
9,6315
|
9,925
|
9,75
|
22/05/2024 |
455.492 |
1,24%
|
9,84
|
9,66
|
9,965
|
9,81
|
21/05/2024 |
517.157 |
2,98%
|
9,43
|
9,31
|
9,775
|
9,69
|
20/05/2024 |
618.850 |
0,75%
|
9,40
|
9,345
|
9,575
|
9,41
|
17/05/2024 |
461.712 |
0,00%
|
9,31
|
9,17
|
9,43
|
9,34
|
16/05/2024 |
547.012 |
0,00%
|
9,31
|
9,23
|
9,4301
|
9,34
|
15/05/2024 |
660.304 |
5,78%
|
8,91
|
8,89
|
9,36
|
9,34
|
14/05/2024 |
572.559 |
5,12%
|
8,38
|
8,29
|
8,95
|
8,83
|
13/05/2024 |
675.149 |
1,21%
|
8,38
|
8,29
|
8,54
|
8,40
|
10/05/2024 |
510.822 |
2,72%
|
8,10
|
8,06
|
8,365
|
8,30
|
09/05/2024 |
753.496 |
9,19%
|
7,62
|
7,51
|
8,215
|
8,20
|
08/05/2024 |
206.704 |
1,90%
|
7,32
|
7,27
|
7,53
|
7,51
|
07/05/2024 |
233.317 |
0,55%
|
7,33
|
7,31
|
7,51
|
7,37
|
06/05/2024 |
250.113 |
1,52%
|
7,41
|
7,26
|
7,41
|
7,33
|
03/05/2024 |
173.459 |
-0,55%
|
7,17
|
7,17
|
7,295
|
7,22
|
02/05/2024 |
203.864 |
1,11%
|
7,17
|
7,22
|
7,32
|
7,26
|
01/05/2024 |
203.383 |
-1,24%
|
7,17
|
7,17
|
7,315
|
7,18
|
30/04/2024 |
455.418 |
0,55%
|
7,17
|
7,06
|
7,30
|
7,29
|
29/04/2024 |
272.316 |
0,83%
|
7,17
|
7,14
|
7,25
|
7,25
|
26/04/2024 |
184.236 |
0,84%
|
7,19
|
7,11
|
7,22
|
7,19
|
25/04/2024 |
149.776 |
-1,11%
|
7,19
|
7,07
|
7,19
|
7,13
|
24/04/2024 |
145.239 |
0,56%
|
7,19
|
7,0852
|
7,22
|
7,21
|
23/04/2024 |
261.372 |
-0,83%
|
7,21
|
7,16
|
7,29
|
7,17
|
22/04/2024 |
145.228 |
0,84%
|
7,17
|
7,17
|
7,31
|
7,23
|
19/04/2024 |
200.014 |
0,99%
|
7,08
|
7,062
|
7,21
|
7,17
|
18/04/2024 |
137.850 |
0,14%
|
7,22
|
7,0745
|
7,19
|
7,10
|
17/04/2024 |
271.946 |
-0,96%
|
7,22
|
7,06
|
7,38
|
7,19
|
16/04/2024 |
253.220 |
1,68%
|
7,22
|
7,089
|
7,29
|
7,26
|
15/04/2024 |
212.780 |
-0,83%
|
7,22
|
7,115
|
7,28
|
7,14
|
12/04/2024 |
222.473 |
-1,51%
|
7,30
|
7,125
|
7,30
|
7,20
|
11/04/2024 |
165.257 |
0,21%
|
7,33
|
7,25
|
7,3303
|
7,31
|
10/04/2024 |
175.752 |
-1,08%
|
7,37
|
7,29
|
7,422
|
7,34
|
09/04/2024 |
190.900 |
0,68%
|
7,32
|
7,335
|
7,46
|
7,42
|
08/04/2024 |
151.898 |
0,68%
|
7,32
|
7,28
|
7,40
|
7,37
|
05/04/2024 |
169.545 |
-0,81%
|
7,28
|
7,282
|
7,38
|
7,32
|
04/04/2024 |
337.887 |
2,08%
|
7,28
|
7,28
|
7,555
|
7,38
|
03/04/2024 |
245.619 |
-0,55%
|
7,27
|
7,14
|
7,285
|
7,23
|
02/04/2024 |
291.798 |
-3,45%
|
7,44
|
7,265
|
7,44
|
7,2703
|
01/04/2024 |
329.476 |
0,67%
|
7,49
|
7,43
|
7,68
|
7,53
|
28/03/2024 |
240.094 |
-0,53%
|
7,52
|
7,415
|
7,58
|
7,48
|
27/03/2024 |
225.787 |
-0,79%
|
7,61
|
7,43
|
7,6663
|
7,52
|
26/03/2024 |
193.745 |
-1,69%
|
7,73
|
7,58
|
7,81
|
7,58
|
25/03/2024 |
216.705 |
-1,09%
|
7,77
|
7,69
|
7,93
|
7,705
|
22/03/2024 |
327.627 |
0,26%
|
7,77
|
7,705
|
7,9199
|
7,79
|
21/03/2024 |
433.407 |
3,32%
|
7,60
|
7,60
|
7,81
|
7,77
|
20/03/2024 |
493.934 |
0,00%
|
7,51
|
7,2799
|
7,56
|
7,52
|
19/03/2024 |
483.555 |
-3,35%
|
7,74
|
7,40
|
7,72
|
7,4903
|
18/03/2024 |
614.309 |
-7,41%
|
8,36
|
7,72
|
8,3878
|
7,75
|
15/03/2024 |
660.732 |
0,48%
|
8,35
|
8,23
|
8,56
|
8,37
|
14/03/2024 |
1.205.019 |
1,96%
|
8,20
|
7,8962
|
8,6199
|
8,33
|
13/03/2024 |
1.573.739 |
6,24%
|
7,70
|
7,67
|
8,28
|
8,17
|
12/03/2024 |
857.004 |
3,64%
|
7,42
|
7,41
|
7,725
|
7,69
|
11/03/2024 |
420.216 |
3,78%
|
7,18
|
7,18
|
7,55
|
7,42
|
08/03/2024 |
1.207.557 |
7,52%
|
7,11
|
7,075
|
7,5966
|
7,15
|
07/03/2024 |
326.757 |
0,15%
|
6,62
|
6,54
|
6,66
|
6,65
|
06/03/2024 |
175.252 |
0,91%
|
6,71
|
6,5587
|
6,695
|
6,64
|
05/03/2024 |
380.745 |
-2,52%
|
6,71
|
6,56
|
6,74
|
6,58
|
04/03/2024 |
196.312 |
-1,17%
|
6,76
|
6,735
|
6,91
|
6,75
|
01/03/2024 |
190.071 |
1,19%
|
6,76
|
6,73
|
6,89
|
6,83
|
29/02/2024 |
288.405 |
0,30%
|
6,80
|
6,685
|
6,845
|
6,75
|