Immersion Corporation (IMMR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
210.424 |
1,15%
|
7,05
|
6,88
|
7,25
|
7,01
|
| 22/04/2025 |
350.870 |
-0,29%
|
6,99
|
6,89
|
7,15
|
6,93
|
| 21/04/2025 |
185.587 |
-1,70%
|
7,06
|
6,9235
|
7,06
|
6,95
|
| 17/04/2025 |
174.976 |
-3,02%
|
7,15
|
7,0319
|
7,37
|
7,07
|
| 16/04/2025 |
281.554 |
0,83%
|
7,13
|
7,11
|
7,31
|
7,29
|
| 15/04/2025 |
134.518 |
1,55%
|
7,23
|
7,11
|
7,28
|
7,23
|
| 11/04/2025 |
186.383 |
2,14%
|
7,02
|
6,91
|
7,195
|
7,12
|
| 10/04/2025 |
252.357 |
-2,51%
|
6,99
|
6,87
|
7,10
|
7,00
|
| 09/04/2025 |
376.658 |
8,37%
|
6,54
|
6,54
|
7,32
|
7,18
|
| 08/04/2025 |
281.655 |
-3,79%
|
7,07
|
6,505
|
7,07
|
6,63
|
| 07/04/2025 |
451.582 |
1,03%
|
6,50
|
6,47
|
7,13
|
6,87
|
| 04/04/2025 |
499.490 |
-4,49%
|
6,81
|
6,64
|
6,93
|
6,80
|
| 03/04/2025 |
388.997 |
-6,19%
|
7,20
|
7,03
|
7,36
|
7,12
|
| 02/04/2025 |
186.065 |
-1,94%
|
7,62
|
7,59
|
7,795
|
7,59
|
| 01/04/2025 |
197.556 |
2,11%
|
7,57
|
7,495
|
7,765
|
7,74
|
| 31/03/2025 |
239.582 |
-1,56%
|
7,98
|
7,49
|
7,655
|
7,58
|
| 28/03/2025 |
235.282 |
-3,99%
|
7,98
|
7,59
|
7,98
|
7,70
|
| 27/03/2025 |
218.526 |
1,33%
|
7,86
|
7,84
|
8,105
|
8,02
|
| 26/03/2025 |
168.271 |
-0,82%
|
7,97
|
7,82
|
8,02
|
7,915
|
| 25/03/2025 |
382.993 |
2,33%
|
7,92
|
7,82
|
8,06
|
7,98
|
| 24/03/2025 |
599.902 |
4,83%
|
7,47
|
7,695
|
7,87
|
7,82
|
| 21/03/2025 |
266.184 |
-1,32%
|
7,47
|
7,345
|
7,49
|
7,46
|
| 20/03/2025 |
286.667 |
-0,85%
|
7,55
|
7,475
|
7,65
|
7,56
|
| 19/03/2025 |
388.755 |
0,59%
|
7,58
|
7,45
|
7,625
|
7,625
|
| 18/03/2025 |
215.788 |
-3,26%
|
7,77
|
7,56
|
7,77
|
7,58
|
| 17/03/2025 |
284.908 |
3,03%
|
7,60
|
7,60
|
7,8851
|
7,83
|
| 14/03/2025 |
354.379 |
2,02%
|
7,52
|
7,41
|
7,645
|
7,60
|
| 13/03/2025 |
818.319 |
-4,62%
|
7,70
|
7,225
|
7,75
|
7,44
|
| 12/03/2025 |
643.295 |
0,58%
|
7,73
|
7,685
|
7,9752
|
7,80
|
| 11/03/2025 |
327.668 |
2,44%
|
7,58
|
7,47
|
7,83
|
7,755
|
| 10/03/2025 |
273.604 |
-3,44%
|
7,71
|
7,41
|
7,80
|
7,57
|
| 07/03/2025 |
221.535 |
1,55%
|
7,65
|
7,67
|
7,90
|
7,84
|
| 06/03/2025 |
220.717 |
-0,13%
|
7,65
|
7,57
|
7,79
|
7,72
|
| 05/03/2025 |
233.275 |
1,71%
|
7,53
|
7,60
|
7,78
|
7,73
|
| 04/03/2025 |
554.532 |
-0,65%
|
7,53
|
7,365
|
7,755
|
7,60
|
| 03/03/2025 |
603.789 |
-4,85%
|
8,06
|
7,58
|
8,0836
|
7,65
|
| 28/02/2025 |
314.600 |
-0,12%
|
8,18
|
7,83
|
8,14
|
8,04
|
| 27/02/2025 |
200.235 |
-1,83%
|
8,20
|
8,0111
|
8,21
|
8,05
|
| 26/02/2025 |
179.541 |
0,12%
|
8,29
|
8,11
|
8,32
|
8,20
|
| 25/02/2025 |
381.085 |
-1,92%
|
8,51
|
8,11
|
8,345
|
8,19
|
| 24/02/2025 |
232.768 |
-1,48%
|
8,64
|
8,24
|
8,42
|
8,35
|
| 21/02/2025 |
334.723 |
-1,45%
|
8,64
|
8,38
|
8,78
|
8,475
|
| 20/02/2025 |
355.970 |
-1,49%
|
8,72
|
8,42
|
8,7231
|
8,60
|
| 19/02/2025 |
289.244 |
1,04%
|
8,64
|
8,58
|
8,735
|
8,73
|
| 18/02/2025 |
240.159 |
0,23%
|
8,64
|
8,555
|
8,80
|
8,64
|
| 17/02/2025 |
119.200 |
0,00%
|
8,55
|
8,53
|
8,70
|
8,62
|
| 14/02/2025 |
194.411 |
0,70%
|
8,35
|
8,492
|
8,70
|
8,62
|
| 13/02/2025 |
330.834 |
2,27%
|
8,35
|
8,29
|
8,58
|
8,56
|
| 12/02/2025 |
256.814 |
0,97%
|
8,23
|
8,1433
|
8,3951
|
8,37
|
| 11/02/2025 |
293.918 |
-1,19%
|
8,34
|
8,1701
|
8,37
|
8,29
|
| 10/02/2025 |
214.931 |
1,08%
|
8,37
|
8,28
|
8,40
|
8,39
|
| 07/02/2025 |
220.695 |
-1,43%
|
8,31
|
8,265
|
8,53
|
8,30
|
| 06/02/2025 |
293.741 |
1,45%
|
8,31
|
8,30
|
8,465
|
8,42
|
| 05/02/2025 |
226.195 |
0,12%
|
8,12
|
8,22
|
8,40
|
8,30
|
| 04/02/2025 |
333.035 |
1,47%
|
8,12
|
8,085
|
8,38
|
8,29
|
| 03/02/2025 |
445.113 |
-2,39%
|
8,56
|
8,03
|
8,205
|
8,17
|
| 31/01/2025 |
408.181 |
-1,65%
|
8,56
|
8,305
|
8,60
|
8,37
|
| 30/01/2025 |
369.996 |
1,07%
|
8,48
|
8,48
|
8,6699
|
8,51
|
| 29/01/2025 |
234.297 |
-0,71%
|
8,43
|
8,16
|
8,51
|
8,42
|
| 28/01/2025 |
364.236 |
0,59%
|
8,40
|
8,31
|
8,565
|
8,48
|
| 27/01/2025 |
302.383 |
-0,47%
|
8,67
|
8,31
|
8,56
|
8,43
|
| 24/01/2025 |
402.118 |
-2,31%
|
8,67
|
8,415
|
8,74
|
8,47
|
| 23/01/2025 |
310.675 |
1,29%
|
8,50
|
8,42
|
8,665
|
8,65
|
| 22/01/2025 |
408.456 |
-0,12%
|
8,64
|
8,3117
|
8,602
|
8,54
|
| 21/01/2025 |
302.657 |
-0,93%
|
8,64
|
8,51
|
8,73
|
8,55
|
| 20/01/2025 |
156.004 |
0,00%
|
8,64
|
8,57
|
8,65
|
8,63
|
| 17/01/2025 |
260.223 |
0,94%
|
8,85
|
8,565
|
8,6525
|
8,63
|
| 16/01/2025 |
508.796 |
-2,84%
|
8,63
|
8,50
|
8,86
|
8,55
|
| 15/01/2025 |
491.797 |
4,14%
|
8,79
|
8,52
|
8,86
|
8,80
|
| 14/01/2025 |
331.837 |
-3,87%
|
8,21
|
8,39
|
8,87
|
8,45
|
| 13/01/2025 |
587.225 |
5,90%
|
8,32
|
8,1501
|
8,80
|
8,79
|
| 10/01/2025 |
581.609 |
-1,37%
|
8,32
|
8,1204
|
8,505
|
8,30
|
| 09/01/2025 |
794.639 |
1,40%
|
8,51
|
8,32
|
8,68
|
8,415
|
| 08/01/2025 |
792.987 |
0,93%
|
8,67
|
8,32
|
8,68
|
8,66
|
| 07/01/2025 |
809.346 |
-0,81%
|
8,67
|
8,51
|
9,02
|
8,58
|
| 06/01/2025 |
898.841 |
-3,57%
|
9,00
|
8,56
|
9,00
|
8,65
|
| 03/01/2025 |
579.102 |
3,58%
|
8,81
|
8,53
|
9,07
|
8,97
|
| 02/01/2025 |
490.222 |
-0,80%
|
8,81
|
8,54
|
9,01
|
8,66
|
| 31/12/2024 |
0 |
-1,02%
|
8,88
|
8,67
|
8,95
|
8,73
|
| 30/12/2024 |
470.320 |
-2,00%
|
9,18
|
8,60
|
8,96
|
8,73
|
| 27/12/2024 |
434.863 |
-2,07%
|
9,18
|
8,72
|
9,19
|
9,00
|
| 26/12/2024 |
439.037 |
2,68%
|
8,72
|
8,83
|
9,22
|
9,19
|
| 24/12/2024 |
0 |
3,34%
|
9,17
|
8,59
|
8,96
|
8,95
|
| 23/12/2024 |
760.922 |
-4,51%
|
9,17
|
8,57
|
9,17
|
8,68
|
| 20/12/2024 |
750.520 |
1,73%
|
8,84
|
8,72
|
9,365
|
9,09
|
| 19/12/2024 |
543.511 |
0,51%
|
9,79
|
8,91
|
9,21
|
8,945
|
| 18/12/2024 |
0 |
-9,09%
|
9,69
|
8,81
|
9,8199
|
8,90
|
| 17/12/2024 |
1.992.448 |
0,62%
|
10,16
|
9,69
|
10,72
|
9,79
|
| 16/12/2024 |
2.118.496 |
6,28%
|
9,20
|
9,31
|
10,3199
|
9,73
|
| 13/12/2024 |
926.812 |
0,49%
|
9,20
|
8,82
|
9,5869
|
9,155
|
| 12/12/2024 |
1.938.162 |
0,00%
|
9,03
|
8,55
|
9,32
|
9,11
|
| 11/12/2024 |
602.607 |
0,22%
|
8,99
|
9,00
|
9,30
|
9,11
|
| 10/12/2024 |
535.242 |
1,44%
|
8,99
|
8,73
|
9,13
|
9,09
|
| 09/12/2024 |
682.417 |
4,10%
|
8,76
|
8,76
|
9,235
|
9,00
|
| 06/12/2024 |
402.804 |
-3,78%
|
9,00
|
8,65
|
9,125
|
8,65
|
| 05/12/2024 |
517.741 |
-0,99%
|
9,00
|
8,97
|
9,23
|
8,99
|
| 04/12/2024 |
414.360 |
0,67%
|
9,11
|
8,97
|
9,22
|
9,08
|
| 03/12/2024 |
347.881 |
1,24%
|
8,86
|
8,80
|
9,0252
|
9,02
|
| 02/12/2024 |
419.119 |
-0,34%
|
9,0167
|
8,77
|
9,0167
|
8,91
|
| 29/11/2024 |
227.960 |
0,23%
|
8,8996
|
8,80
|
9,07
|
8,94
|
