Immersion Corporation (IMMR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
161.188 |
0,56%
|
7,11
|
7,0201
|
7,2098
|
7,15
|
19/05/2023 |
148.497 |
0,71%
|
7,09
|
7,0683
|
7,1834
|
7,11
|
18/05/2023 |
206.156 |
-1,40%
|
7,15
|
7,035
|
7,215
|
7,06
|
17/05/2023 |
156.116 |
1,42%
|
7,09
|
7,005
|
7,255
|
7,16
|
16/05/2023 |
251.675 |
-0,84%
|
7,08
|
6,87
|
7,11
|
7,06
|
15/05/2023 |
296.881 |
3,41%
|
6,86
|
6,86
|
7,22
|
7,12
|
12/05/2023 |
253.480 |
2,61%
|
6,73
|
6,73
|
6,9405
|
6,885
|
11/05/2023 |
500.636 |
-3,87%
|
6,98
|
6,46
|
7,00
|
6,71
|
10/05/2023 |
258.625 |
-3,34%
|
7,14
|
6,90
|
7,31
|
6,95
|
09/05/2023 |
415.426 |
2,42%
|
6,99
|
6,91
|
7,28
|
7,19
|
08/05/2023 |
335.682 |
-1,13%
|
7,14
|
6,82
|
7,1707
|
7,02
|
05/05/2023 |
202.859 |
3,20%
|
6,94
|
6,91
|
7,13
|
7,10
|
04/05/2023 |
192.204 |
-0,15%
|
6,82
|
6,71
|
6,925
|
6,88
|
03/05/2023 |
216.754 |
-1,29%
|
6,96
|
6,805
|
7,00
|
6,89
|
02/05/2023 |
432.368 |
3,10%
|
6,77
|
6,735
|
7,02
|
6,98
|
01/05/2023 |
291.625 |
2,73%
|
6,58
|
6,56
|
6,965
|
6,77
|
28/04/2023 |
263.463 |
-1,79%
|
6,78
|
6,56
|
6,81
|
6,59
|
27/04/2023 |
191.296 |
-0,45%
|
6,85
|
6,65
|
6,85
|
6,71
|
26/04/2023 |
215.550 |
-2,46%
|
6,97
|
6,73
|
6,97
|
6,74
|
25/04/2023 |
469.949 |
-4,29%
|
7,13
|
6,895
|
7,16
|
6,91
|
24/04/2023 |
288.108 |
-1,77%
|
7,32
|
7,13
|
7,41
|
7,22
|
21/04/2023 |
359.638 |
-3,29%
|
7,61
|
7,1899
|
7,61
|
7,35
|
20/04/2023 |
157.319 |
-2,31%
|
7,72
|
7,55
|
7,7233
|
7,60
|
19/04/2023 |
195.403 |
-4,19%
|
8,03
|
7,77
|
8,03
|
7,78
|
18/04/2023 |
190.014 |
-2,87%
|
8,39
|
8,10
|
8,42
|
8,12
|
17/04/2023 |
233.484 |
-1,99%
|
8,55
|
8,21
|
8,60
|
8,36
|
14/04/2023 |
167.544 |
0,00%
|
8,55
|
8,41
|
8,562
|
8,53
|
13/04/2023 |
169.406 |
1,67%
|
8,40
|
8,38
|
8,57
|
8,53
|
12/04/2023 |
129.766 |
-0,83%
|
8,53
|
8,36
|
8,5386
|
8,39
|
11/04/2023 |
194.321 |
-0,35%
|
8,49
|
8,48
|
8,65
|
8,49
|
10/04/2023 |
155.210 |
1,67%
|
8,35
|
8,29
|
8,555
|
8,52
|
06/04/2023 |
191.594 |
1,82%
|
8,20
|
8,15
|
8,46
|
8,40
|
05/04/2023 |
183.674 |
-3,17%
|
8,49
|
8,1503
|
8,49
|
8,25
|
04/04/2023 |
292.689 |
-2,52%
|
8,75
|
8,48
|
8,80
|
8,52
|
03/04/2023 |
523.848 |
-2,24%
|
8,91
|
8,45
|
9,04
|
8,74
|
31/03/2023 |
1.189.003 |
7,58%
|
8,34
|
8,34
|
9,24
|
8,94
|
30/03/2023 |
274.568 |
1,96%
|
8,21
|
8,20
|
8,415
|
8,31
|
29/03/2023 |
276.802 |
0,87%
|
8,16
|
8,085
|
8,21
|
8,15
|
28/03/2023 |
214.437 |
-1,46%
|
8,25
|
7,995
|
8,25
|
8,08
|
27/03/2023 |
213.698 |
1,61%
|
8,11
|
8,06
|
8,265
|
8,20
|
24/03/2023 |
197.125 |
-0,12%
|
7,99
|
7,99
|
8,165
|
8,07
|
23/03/2023 |
290.168 |
1,89%
|
8,00
|
8,00
|
8,315
|
8,08
|
22/03/2023 |
151.450 |
-1,98%
|
8,11
|
7,91
|
8,185
|
7,93
|
21/03/2023 |
196.899 |
3,45%
|
7,91
|
7,88
|
8,09
|
8,09
|
20/03/2023 |
581.081 |
-0,64%
|
7,95
|
7,78
|
7,995
|
7,82
|
17/03/2023 |
203.074 |
-4,78%
|
8,26
|
7,775
|
8,26
|
7,865
|
16/03/2023 |
375.618 |
6,03%
|
7,67
|
7,635
|
8,27
|
8,26
|
15/03/2023 |
201.384 |
-2,14%
|
7,85
|
7,655
|
7,95
|
7,79
|
14/03/2023 |
338.271 |
5,43%
|
7,64
|
7,63
|
7,98
|
7,96
|
13/03/2023 |
242.279 |
-1,18%
|
7,52
|
7,39
|
7,585
|
7,55
|
10/03/2023 |
262.655 |
-1,29%
|
7,68
|
7,51
|
7,795
|
7,64
|
09/03/2023 |
284.969 |
-1,15%
|
7,80
|
7,72
|
8,09
|
7,74
|
08/03/2023 |
279.979 |
3,03%
|
7,55
|
7,50
|
7,885
|
7,83
|
07/03/2023 |
151.940 |
-0,91%
|
7,62
|
7,52
|
7,67
|
7,60
|
06/03/2023 |
295.877 |
-0,52%
|
7,70
|
7,51
|
7,72
|
7,67
|
03/03/2023 |
237.791 |
1,18%
|
7,67
|
7,63
|
7,735
|
7,71
|
02/03/2023 |
119.799 |
-0,26%
|
7,62
|
7,515
|
7,67
|
7,62
|
01/03/2023 |
208.532 |
-0,13%
|
7,68
|
7,595
|
7,78
|
7,64
|
28/02/2023 |
260.204 |
0,66%
|
7,65
|
7,60
|
7,76
|
7,65
|
27/02/2023 |
235.081 |
2,15%
|
7,44
|
7,429
|
7,6169
|
7,60
|
24/02/2023 |
303.388 |
-1,06%
|
7,49
|
7,39
|
7,689
|
7,44
|
23/02/2023 |
221.794 |
6,37%
|
7,14
|
7,06
|
7,52
|
7,52
|
22/02/2023 |
402.005 |
5,21%
|
7,10
|
7,00
|
7,45
|
7,07
|
21/02/2023 |
228.225 |
-4,55%
|
6,94
|
6,71
|
6,9473
|
6,72
|
20/02/2023 |
193.221 |
-1,81%
|
7,17
|
7,04
|
7,18
|
7,04
|
17/02/2023 |
193.221 |
-1,81%
|
7,17
|
7,04
|
7,18
|
7,04
|
16/02/2023 |
144.339 |
-0,28%
|
7,19
|
7,07
|
7,235
|
7,17
|
15/02/2023 |
100.811 |
-0,14%
|
7,24
|
7,14
|
7,285
|
7,19
|
14/02/2023 |
145.367 |
1,98%
|
7,05
|
7,01
|
7,255
|
7,20
|
13/02/2023 |
126.819 |
-0,56%
|
7,08
|
6,92
|
7,1227
|
7,06
|
10/02/2023 |
126.700 |
0,28%
|
7,04
|
6,9688
|
7,17
|
7,10
|
09/02/2023 |
102.982 |
-0,84%
|
7,23
|
7,05
|
7,245
|
7,08
|
08/02/2023 |
103.152 |
-3,51%
|
7,38
|
7,13
|
7,38
|
7,14
|
07/02/2023 |
147.132 |
2,35%
|
7,28
|
7,25
|
7,405
|
7,40
|
06/02/2023 |
180.443 |
-0,55%
|
7,32
|
7,23
|
7,435
|
7,23
|
03/02/2023 |
123.151 |
-1,21%
|
7,26
|
7,25
|
7,47
|
7,34
|
02/02/2023 |
169.664 |
0,54%
|
7,49
|
7,37
|
7,58
|
7,43
|
01/02/2023 |
187.879 |
0,96%
|
7,38
|
7,2571
|
7,48
|
7,39
|
31/01/2023 |
274.249 |
3,98%
|
7,05
|
7,05
|
7,355
|
7,32
|
30/01/2023 |
137.406 |
-2,49%
|
7,16
|
7,02
|
7,23
|
7,04
|
27/01/2023 |
131.289 |
0,42%
|
7,15
|
7,14
|
7,33
|
7,22
|
26/01/2023 |
79.335 |
-1,78%
|
7,34
|
7,19
|
7,35
|
7,19
|
25/01/2023 |
136.406 |
0,55%
|
7,24
|
7,11
|
7,365
|
7,32
|
24/01/2023 |
119.014 |
-3,58%
|
7,53
|
7,26
|
7,59
|
7,28
|
23/01/2023 |
175.180 |
3,57%
|
7,25
|
7,235
|
7,565
|
7,55
|
20/01/2023 |
174.715 |
0,69%
|
7,28
|
7,18
|
7,35
|
7,29
|
19/01/2023 |
124.425 |
-1,90%
|
7,30
|
7,18
|
7,36
|
7,24
|
18/01/2023 |
192.125 |
-2,12%
|
7,51
|
7,37
|
7,64
|
7,38
|
17/01/2023 |
236.378 |
-0,79%
|
7,56
|
7,49
|
7,6581
|
7,54
|
16/01/2023 |
139.801 |
-0,52%
|
7,53
|
7,50
|
7,645
|
7,5804
|
13/01/2023 |
139.801 |
-0,52%
|
7,53
|
7,50
|
7,645
|
7,5804
|
12/01/2023 |
162.380 |
2,28%
|
7,49
|
7,42
|
7,68
|
7,62
|
11/01/2023 |
125.309 |
-1,69%
|
7,70
|
7,555
|
7,755
|
7,58
|
10/01/2023 |
218.478 |
0,39%
|
7,77
|
7,615
|
7,98
|
7,71
|
09/01/2023 |
206.515 |
1,05%
|
7,66
|
7,56
|
7,743
|
7,68
|
06/01/2023 |
147.340 |
-1,31%
|
7,65
|
7,57
|
7,75
|
7,55
|
05/01/2023 |
275.739 |
0,92%
|
7,51
|
7,36
|
7,71
|
7,65
|
04/01/2023 |
161.149 |
0,13%
|
7,68
|
7,57
|
7,7884
|
7,58
|
03/01/2023 |
770.904 |
7,68%
|
7,24
|
7,24
|
7,73
|
7,57
|
02/01/2023 |
97.299 |
1,58%
|
6,92
|
6,90
|
7,04
|
7,06
|