Immersion Corporation (IMMR)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
234.946 |
-0,74%
|
6,81
|
6,715
|
6,8199
|
6,73
|
27/02/2024 |
265.426 |
-0,44%
|
6,81
|
6,69
|
6,8612
|
6,78
|
26/02/2024 |
245.260 |
-0,29%
|
6,81
|
6,7999
|
6,965
|
6,81
|
23/02/2024 |
310.335 |
0,89%
|
6,89
|
6,725
|
6,82
|
6,83
|
22/02/2024 |
300.312 |
-1,60%
|
6,89
|
6,755
|
6,92
|
6,77
|
21/02/2024 |
321.162 |
0,00%
|
6,86
|
6,748
|
6,89
|
6,88
|
20/02/2024 |
367.145 |
-1,22%
|
7,00
|
6,855
|
7,07
|
6,885
|
19/02/2024 |
261.395 |
0,00%
|
6,78
|
6,69
|
7,08
|
6,97
|
16/02/2024 |
261.395 |
0,14%
|
6,78
|
6,69
|
7,08
|
6,97
|
15/02/2024 |
739.913 |
-3,16%
|
6,99
|
6,685
|
7,09
|
6,74
|
14/02/2024 |
1.857.117 |
-12,67%
|
7,30
|
6,69
|
7,30
|
6,96
|
13/02/2024 |
629.498 |
-2,80%
|
7,42
|
7,87
|
8,36
|
7,98
|
12/02/2024 |
1.984.952 |
16,45%
|
7,42
|
7,41
|
8,51
|
8,21
|
09/02/2024 |
157.457 |
1,59%
|
6,94
|
6,91
|
7,04
|
7,05
|
08/02/2024 |
119.002 |
2,51%
|
6,87
|
6,755
|
6,94
|
6,94
|
07/02/2024 |
105.238 |
-1,17%
|
6,87
|
6,755
|
6,8755
|
6,77
|
06/02/2024 |
92.349 |
-0,44%
|
6,86
|
6,785
|
6,88
|
6,85
|
05/02/2024 |
142.362 |
-0,72%
|
6,92
|
6,81
|
6,95
|
6,88
|
02/02/2024 |
139.627 |
-1,00%
|
6,95
|
6,8612
|
6,96
|
6,93
|
01/02/2024 |
179.535 |
2,49%
|
7,00
|
6,98
|
7,08
|
7,00
|
31/01/2024 |
192.734 |
-3,80%
|
7,05
|
6,7915
|
7,05
|
6,83
|
30/01/2024 |
185.575 |
-1,53%
|
7,27
|
7,015
|
7,40
|
7,10
|
29/01/2024 |
227.305 |
2,85%
|
7,27
|
7,09
|
7,40
|
7,21
|
26/01/2024 |
111.584 |
-0,28%
|
7,04
|
6,955
|
7,0799
|
7,01
|
25/01/2024 |
150.449 |
1,15%
|
7,02
|
6,9545
|
7,0388
|
7,03
|
24/01/2024 |
160.259 |
-1,56%
|
7,10
|
6,9425
|
7,13
|
6,95
|
23/01/2024 |
145.889 |
0,43%
|
6,98
|
7,01
|
7,135
|
7,06
|
22/01/2024 |
250.595 |
3,54%
|
6,85
|
6,81
|
7,06
|
7,03
|
19/01/2024 |
145.496 |
1,65%
|
6,72
|
6,62
|
6,80
|
6,79
|
18/01/2024 |
129.685 |
-0,45%
|
6,73
|
6,62
|
6,75
|
6,68
|
17/01/2024 |
116.440 |
-1,03%
|
6,69
|
6,64
|
6,7206
|
6,71
|
16/01/2024 |
129.209 |
-0,29%
|
6,78
|
6,725
|
6,819
|
6,78
|
15/01/2024 |
96.396 |
1,04%
|
6,77
|
6,75
|
6,80
|
6,80
|
12/01/2024 |
96.396 |
1,04%
|
6,77
|
6,75
|
6,80
|
6,80
|
11/01/2024 |
121.953 |
-1,10%
|
6,77
|
6,655
|
6,849
|
6,73
|
10/01/2024 |
131.499 |
0,44%
|
6,82
|
6,82
|
6,945
|
6,85
|
09/01/2024 |
107.437 |
-1,87%
|
6,87
|
6,82
|
6,90
|
6,82
|
08/01/2024 |
120.175 |
0,87%
|
6,89
|
6,88
|
6,975
|
6,95
|
05/01/2024 |
191.627 |
-0,15%
|
6,96
|
6,86
|
6,9261
|
6,89
|
04/01/2024 |
162.015 |
-0,29%
|
6,96
|
6,835
|
6,99
|
6,90
|
03/01/2024 |
286.313 |
-2,40%
|
7,07
|
6,9145
|
7,105
|
6,92
|
02/01/2024 |
154.213 |
0,43%
|
7,03
|
6,96
|
7,10
|
7,09
|
29/12/2023 |
147.382 |
-1,67%
|
7,18
|
7,055
|
7,1897
|
7,06
|
28/12/2023 |
162.967 |
0,35%
|
7,18
|
7,16
|
7,28
|
7,18
|
27/12/2023 |
127.168 |
0,78%
|
7,07
|
7,08
|
7,19
|
7,155
|
26/12/2023 |
126.493 |
0,42%
|
7,07
|
7,07
|
7,14
|
7,10
|
22/12/2023 |
179.766 |
0,14%
|
7,05
|
7,04
|
7,1197
|
7,07
|
21/12/2023 |
122.182 |
2,32%
|
6,95
|
6,91
|
7,0675
|
7,06
|
20/12/2023 |
227.825 |
0,15%
|
6,90
|
6,90
|
7,115
|
6,90
|
19/12/2023 |
197.972 |
0,29%
|
6,90
|
6,82
|
6,97
|
6,89
|
18/12/2023 |
230.409 |
1,03%
|
6,71
|
6,80
|
6,95
|
6,87
|
15/12/2023 |
1.127.398 |
0,89%
|
6,71
|
6,66
|
6,805
|
6,80
|
14/12/2023 |
266.850 |
0,60%
|
6,71
|
6,64
|
6,801
|
6,74
|
13/12/2023 |
254.576 |
2,29%
|
6,54
|
6,49
|
6,73
|
6,70
|
12/12/2023 |
148.163 |
-0,15%
|
6,66
|
6,47
|
6,56
|
6,55
|
11/12/2023 |
226.491 |
-1,80%
|
6,66
|
6,51
|
6,68
|
6,56
|
08/12/2023 |
185.246 |
0,75%
|
6,61
|
6,58
|
6,695
|
6,68
|
07/12/2023 |
231.552 |
2,47%
|
6,47
|
6,45
|
6,645
|
6,63
|
06/12/2023 |
213.599 |
0,47%
|
6,47
|
6,4402
|
6,57
|
6,47
|
05/12/2023 |
178.238 |
-1,08%
|
6,44
|
6,43
|
6,52
|
6,44
|
04/12/2023 |
141.021 |
0,46%
|
6,44
|
6,425
|
6,55
|
6,51
|
01/12/2023 |
172.876 |
0,00%
|
6,44
|
6,36
|
6,53
|
6,48
|
30/11/2023 |
152.763 |
0,00%
|
6,48
|
6,41
|
6,48
|
6,48
|
29/11/2023 |
159.611 |
0,62%
|
6,41
|
6,42
|
6,59
|
6,48
|
28/11/2023 |
116.382 |
0,63%
|
6,36
|
6,34
|
6,48
|
6,44
|
27/11/2023 |
189.489 |
-2,29%
|
6,48
|
6,375
|
6,495
|
6,40
|
24/11/2023 |
66.316 |
0,46%
|
6,48
|
6,52
|
6,6488
|
6,55
|
23/11/2023 |
125.051 |
4,32%
|
6,48
|
6,485
|
6,55
|
6,6972
|
22/11/2023 |
124.148 |
1,56%
|
6,48
|
6,485
|
6,55
|
6,52
|
21/11/2023 |
181.663 |
-1,38%
|
6,48
|
6,39
|
6,58
|
6,42
|
20/11/2023 |
239.651 |
1,72%
|
6,40
|
6,40
|
6,59
|
6,51
|
17/11/2023 |
250.000 |
-0,62%
|
6,46
|
6,35
|
6,51
|
6,40
|
16/11/2023 |
259.115 |
2,06%
|
6,13
|
6,18
|
6,47
|
6,44
|
15/11/2023 |
420.830 |
2,94%
|
6,13
|
6,13
|
6,4275
|
6,31
|
14/11/2023 |
602.344 |
-2,39%
|
6,52
|
5,94
|
6,39
|
6,13
|
13/11/2023 |
567.254 |
-6,41%
|
6,52
|
6,015
|
6,55
|
6,28
|
10/11/2023 |
213.281 |
0,30%
|
6,69
|
6,64
|
6,77
|
6,71
|
09/11/2023 |
161.469 |
-0,30%
|
6,80
|
6,685
|
6,79
|
6,69
|
08/11/2023 |
133.756 |
-1,18%
|
6,80
|
6,65
|
6,805
|
6,71
|
07/11/2023 |
101.812 |
1,80%
|
6,65
|
6,625
|
6,82
|
6,79
|
06/11/2023 |
136.780 |
-1,91%
|
6,50
|
6,655
|
6,84
|
6,67
|
03/11/2023 |
187.550 |
1,95%
|
6,50
|
6,72
|
6,855
|
6,80
|
02/11/2023 |
191.799 |
4,06%
|
6,50
|
6,49
|
6,685
|
6,67
|
01/11/2023 |
185.637 |
0,31%
|
6,35
|
6,305
|
6,44
|
6,41
|
31/10/2023 |
123.705 |
1,59%
|
6,48
|
6,245
|
6,3966
|
6,39
|
30/10/2023 |
150.751 |
-1,72%
|
6,48
|
6,215
|
6,49
|
6,29
|
27/10/2023 |
83.624 |
-3,56%
|
6,66
|
6,34
|
6,66
|
6,365
|
26/10/2023 |
125.005 |
-0,45%
|
6,63
|
6,58
|
6,75
|
6,60
|
25/10/2023 |
214.939 |
0,15%
|
6,62
|
6,53
|
6,645
|
6,63
|
24/10/2023 |
192.972 |
3,44%
|
6,40
|
6,39
|
6,6201
|
6,62
|
23/10/2023 |
169.486 |
-1,99%
|
6,50
|
6,39
|
6,53
|
6,40
|
20/10/2023 |
160.175 |
-0,76%
|
6,69
|
6,53
|
6,715
|
6,53
|
19/10/2023 |
162.144 |
-1,64%
|
6,69
|
6,54
|
6,715
|
6,58
|
18/10/2023 |
105.988 |
-1,47%
|
6,71
|
6,62
|
6,745
|
6,69
|
17/10/2023 |
148.366 |
0,74%
|
6,70
|
6,67
|
6,855
|
6,79
|
16/10/2023 |
112.892 |
1,05%
|
6,87
|
6,67
|
6,77
|
6,74
|
13/10/2023 |
107.322 |
-0,89%
|
6,87
|
6,615
|
6,78
|
6,67
|
12/10/2023 |
123.847 |
-1,17%
|
6,84
|
6,66
|
6,87
|
6,76
|
11/10/2023 |
127.777 |
0,29%
|
6,84
|
6,82
|
6,895
|
6,84
|
10/10/2023 |
184.545 |
1,49%
|
6,73
|
6,73
|
6,87
|
6,82
|