Immersion Corporation (IMMR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
177.979 |
-2,98%
|
6,79
|
6,46
|
6,79
|
6,52
|
| 04/02/2026 |
179.413 |
0,90%
|
6,6381
|
6,6381
|
6,82
|
6,72
|
| 03/02/2026 |
162.590 |
-2,35%
|
6,8794
|
6,60
|
6,8794
|
6,66
|
| 02/02/2026 |
183.151 |
1,49%
|
6,60
|
6,60
|
6,93
|
6,82
|
| 30/01/2026 |
238.082 |
-0,15%
|
6,831
|
6,611
|
6,84
|
6,72
|
| 29/01/2026 |
143.074 |
2,12%
|
6,62
|
6,53
|
6,73
|
6,73
|
| 28/01/2026 |
168.511 |
-2,37%
|
6,77
|
6,53
|
6,79
|
6,59
|
| 27/01/2026 |
206.601 |
-0,74%
|
6,90
|
6,635
|
6,90
|
6,75
|
| 26/01/2026 |
344.185 |
1,57%
|
6,74
|
6,69
|
6,88
|
6,80
|
| 23/01/2026 |
267.193 |
0,75%
|
6,69
|
6,58
|
6,785
|
6,71
|
| 22/01/2026 |
244.745 |
1,37%
|
6,65
|
6,595
|
6,7399
|
6,66
|
| 21/01/2026 |
230.471 |
-0,15%
|
6,7249
|
6,39
|
6,75
|
6,57
|
| 20/01/2026 |
399.528 |
1,46%
|
6,48
|
6,34
|
6,72
|
6,58
|
| 16/01/2026 |
152.646 |
0,08%
|
6,5244
|
6,4301
|
6,56
|
6,49
|
| 15/01/2026 |
257.044 |
1,55%
|
6,46
|
6,405
|
6,63
|
6,485
|
| 14/01/2026 |
152.283 |
-1,52%
|
6,54
|
6,425
|
6,6399
|
6,46
|
| 13/01/2026 |
163.001 |
0,77%
|
6,57
|
6,50
|
6,605
|
6,56
|
| 12/01/2026 |
169.428 |
-0,61%
|
6,58
|
6,4099
|
6,58
|
6,51
|
| 09/01/2026 |
182.875 |
0,92%
|
6,51
|
6,36
|
6,60
|
6,55
|
| 08/01/2026 |
201.824 |
1,72%
|
6,36
|
6,3484
|
6,55
|
6,49
|
| 07/01/2026 |
239.784 |
-1,70%
|
6,53
|
6,31
|
6,53
|
6,38
|
| 06/01/2026 |
280.765 |
1,72%
|
6,34
|
6,2621
|
6,51
|
6,49
|
| 05/01/2026 |
241.060 |
-0,47%
|
6,45
|
6,2697
|
6,45
|
6,38
|
| 02/01/2026 |
288.979 |
-5,74%
|
6,91
|
6,39
|
6,91
|
6,41
|
| 31/12/2025 |
330.585 |
0,15%
|
6,81
|
6,75
|
6,8203
|
6,80
|
| 30/12/2025 |
381.160 |
-0,15%
|
6,90
|
6,75
|
6,90
|
6,80
|
| 29/12/2025 |
262.008 |
-0,73%
|
6,79
|
6,745
|
6,85
|
6,80
|
| 26/12/2025 |
351.800 |
-0,58%
|
6,89
|
6,74
|
6,91
|
6,85
|
| 24/12/2025 |
257.772 |
2,68%
|
6,70
|
6,6753
|
6,95
|
6,89
|
| 23/12/2025 |
547.319 |
4,68%
|
6,43
|
6,36
|
6,775
|
6,71
|
| 22/12/2025 |
247.632 |
-0,62%
|
6,36
|
6,36
|
6,57
|
6,41
|
| 19/12/2025 |
430.987 |
-0,31%
|
6,61
|
6,41
|
6,61
|
6,45
|
| 18/12/2025 |
192.623 |
0,00%
|
6,56
|
6,435
|
6,5723
|
6,47
|
| 17/12/2025 |
255.329 |
-3,72%
|
6,70
|
6,4201
|
6,78
|
6,47
|
| 16/12/2025 |
802.883 |
-0,44%
|
6,72
|
6,55
|
6,91
|
6,72
|
| 15/12/2025 |
775.368 |
-2,46%
|
6,92
|
6,71
|
6,9356
|
6,75
|
| 12/12/2025 |
259.546 |
-1,85%
|
7,05
|
6,90
|
7,09
|
6,91
|
| 11/12/2025 |
305.106 |
1,08%
|
6,99
|
6,905
|
7,07
|
7,04
|
| 10/12/2025 |
286.610 |
-0,14%
|
6,97
|
6,83
|
6,995
|
6,96
|
| 09/12/2025 |
375.762 |
-0,99%
|
7,05
|
6,951
|
7,14
|
6,97
|
| 08/12/2025 |
546.523 |
3,23%
|
6,82
|
6,82
|
7,06
|
7,04
|
| 05/12/2025 |
217.518 |
0,15%
|
6,79
|
6,71
|
6,955
|
6,82
|
| 04/12/2025 |
290.286 |
0,44%
|
6,7801
|
6,705
|
6,905
|
6,81
|
| 03/12/2025 |
342.064 |
0,30%
|
6,76
|
6,67
|
6,815
|
6,78
|
| 02/12/2025 |
433.687 |
0,90%
|
6,70
|
6,65
|
6,8399
|
6,76
|
| 01/12/2025 |
385.440 |
-5,91%
|
6,9167
|
6,69
|
7,01
|
6,70
|
| 28/11/2025 |
280.302 |
0,57%
|
7,07
|
6,905
|
7,235
|
7,11
|
| 26/11/2025 |
574.597 |
-1,26%
|
7,16
|
6,78
|
7,16
|
7,07
|
| 25/11/2025 |
1.366.102 |
16,61%
|
6,34
|
6,34
|
7,29
|
7,16
|
| 24/11/2025 |
347.998 |
2,68%
|
5,96
|
5,91
|
6,21
|
6,14
|
| 21/11/2025 |
490.251 |
5,47%
|
5,65
|
5,65
|
6,08
|
5,98
|
| 20/11/2025 |
263.311 |
-3,17%
|
5,92
|
5,655
|
6,026
|
5,67
|
| 19/11/2025 |
388.607 |
-4,89%
|
6,1612
|
5,82
|
6,18
|
5,84
|
| 18/11/2025 |
259.215 |
-1,05%
|
6,19
|
6,10
|
6,2499
|
6,13
|
| 17/11/2025 |
199.888 |
-3,35%
|
6,41
|
6,15
|
6,50
|
6,20
|
| 14/11/2025 |
254.683 |
-0,93%
|
6,4009
|
6,32
|
6,46
|
6,41
|
| 13/11/2025 |
292.578 |
-3,93%
|
6,74
|
6,44
|
6,75
|
6,47
|
| 12/11/2025 |
153.665 |
-1,03%
|
6,7989
|
6,735
|
6,905
|
6,74
|
| 11/11/2025 |
262.981 |
-1,16%
|
6,70
|
6,70
|
6,93
|
6,81
|
| 10/11/2025 |
325.771 |
0,44%
|
6,89
|
6,77
|
7,00
|
6,89
|
| 07/11/2025 |
323.101 |
-0,15%
|
6,83
|
6,745
|
6,88
|
6,86
|
| 06/11/2025 |
269.918 |
-0,22%
|
6,66
|
6,66
|
6,90
|
6,865
|
| 05/11/2025 |
326.553 |
4,96%
|
6,45
|
6,45
|
6,93
|
6,88
|
| 04/11/2025 |
514.643 |
-1,43%
|
6,69
|
6,3619
|
6,69
|
6,55
|
| 03/11/2025 |
253.075 |
-0,52%
|
6,67
|
6,535
|
6,70
|
6,65
|
| 31/10/2025 |
172.248 |
1,06%
|
6,5695
|
6,5695
|
6,75
|
6,69
|
| 30/10/2025 |
257.908 |
-0,75%
|
6,67
|
6,565
|
6,695
|
6,62
|
| 29/10/2025 |
359.700 |
-1,19%
|
6,75
|
6,60
|
6,79
|
6,67
|
| 28/10/2025 |
381.139 |
-1,17%
|
6,90
|
6,73
|
6,90
|
6,75
|
| 27/10/2025 |
194.173 |
-1,73%
|
6,96
|
6,80
|
7,0185
|
6,83
|
| 24/10/2025 |
100.696 |
0,29%
|
6,96
|
6,945
|
7,025
|
6,95
|
| 23/10/2025 |
184.333 |
1,61%
|
6,92
|
6,8075
|
6,955
|
6,93
|
| 22/10/2025 |
243.203 |
-3,67%
|
7,02
|
6,79
|
7,09
|
6,82
|
| 21/10/2025 |
178.183 |
1,14%
|
6,9948
|
6,964
|
7,13
|
7,08
|
| 20/10/2025 |
172.202 |
1,82%
|
6,9746
|
6,89
|
7,00
|
7,00
|
| 17/10/2025 |
173.183 |
-1,98%
|
7,03
|
6,875
|
7,12
|
6,875
|
| 16/10/2025 |
264.758 |
-0,98%
|
7,22
|
6,98
|
7,22
|
7,06
|
| 15/10/2025 |
362.653 |
-0,84%
|
7,19
|
6,96
|
7,23
|
7,14
|
| 14/10/2025 |
180.594 |
0,13%
|
7,18
|
7,0556
|
7,24
|
7,18
|
| 13/10/2025 |
394.347 |
5,12%
|
6,91
|
6,84
|
7,19
|
7,18
|
| 10/10/2025 |
605.682 |
-3,19%
|
7,12
|
6,73
|
7,357
|
6,83
|
| 09/10/2025 |
290.624 |
-1,81%
|
7,2889
|
6,978
|
7,2889
|
7,06
|
| 08/10/2025 |
152.191 |
0,98%
|
7,02
|
7,02
|
7,195
|
7,19
|
| 07/10/2025 |
293.484 |
-1,11%
|
7,2484
|
7,08
|
7,255
|
7,12
|
| 06/10/2025 |
492.892 |
2,27%
|
7,12
|
6,955
|
7,28
|
7,20
|
| 03/10/2025 |
389.784 |
-3,83%
|
7,33
|
7,01
|
7,48
|
7,04
|
| 02/10/2025 |
251.188 |
0,55%
|
7,29
|
7,215
|
7,35
|
7,32
|
| 01/10/2025 |
533.109 |
-0,82%
|
7,34
|
7,275
|
7,39
|
7,28
|
| 30/09/2025 |
163.938 |
0,14%
|
7,35
|
7,245
|
7,3776
|
7,34
|
| 29/09/2025 |
220.114 |
2,52%
|
7,25
|
7,12
|
7,35
|
7,33
|
| 26/09/2025 |
114.429 |
1,13%
|
7,06
|
7,01
|
7,15
|
7,14
|
| 25/09/2025 |
175.231 |
-1,74%
|
7,2595
|
7,01
|
7,2595
|
7,06
|
| 24/09/2025 |
205.081 |
-1,58%
|
7,29
|
7,1511
|
7,4079
|
7,19
|
| 23/09/2025 |
341.537 |
-0,82%
|
7,30
|
7,28
|
7,50
|
7,30
|
| 22/09/2025 |
276.165 |
-0,34%
|
7,40
|
7,31
|
7,455
|
7,36
|
| 19/09/2025 |
295.341 |
-0,07%
|
7,55
|
7,3311
|
7,55
|
7,39
|
| 18/09/2025 |
657.331 |
4,09%
|
7,14
|
7,14
|
7,44
|
7,39
|
| 17/09/2025 |
506.265 |
-0,07%
|
7,1385
|
7,045
|
7,23
|
7,10
|
| 16/09/2025 |
271.238 |
0,57%
|
7,00
|
7,00
|
7,14
|
7,09
|
| 15/09/2025 |
208.289 |
3,67%
|
6,81
|
6,81
|
7,07
|
7,07
|
