Immersion Corporation (IMMR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
423.239 |
2,46%
|
9,02
|
8,49
|
9,15
|
8,80
|
| 27/11/2024 |
420.564 |
-1,46%
|
9,00
|
8,49
|
9,20
|
8,80
|
| 26/11/2024 |
669.668 |
-1,33%
|
9,10
|
8,875
|
9,35
|
8,93
|
| 25/11/2024 |
842.404 |
1,91%
|
9,12
|
9,00
|
9,35
|
9,05
|
| 22/11/2024 |
474.571 |
2,54%
|
8,36
|
8,27
|
9,00
|
8,88
|
| 21/11/2024 |
437.538 |
4,09%
|
8,45
|
8,22
|
8,70
|
8,66
|
| 20/11/2024 |
527.713 |
-2,92%
|
8,49
|
8,22
|
8,69
|
8,32
|
| 19/11/2024 |
232.388 |
0,71%
|
8,54
|
8,43
|
8,68
|
8,57
|
| 18/11/2024 |
325.693 |
0,47%
|
8,50
|
8,50
|
8,68
|
8,51
|
| 15/11/2024 |
359.074 |
-0,82%
|
8,53
|
8,38
|
8,84
|
8,47
|
| 14/11/2024 |
456.611 |
0,83%
|
8,45
|
8,39
|
8,84
|
8,54
|
| 13/11/2024 |
346.143 |
-1,85%
|
8,90
|
8,39
|
8,92
|
8,47
|
| 12/11/2024 |
543.430 |
-4,11%
|
9,21
|
8,47
|
9,41
|
8,64
|
| 11/11/2024 |
620.384 |
0,78%
|
9,18
|
8,90
|
9,35
|
9,01
|
| 08/11/2024 |
1.032.228 |
6,81%
|
8,47
|
8,355
|
9,085
|
8,94
|
| 07/11/2024 |
416.514 |
-1,18%
|
8,73
|
8,355
|
8,85
|
8,37
|
| 06/11/2024 |
453.743 |
0,24%
|
8,72
|
8,33
|
8,85
|
8,47
|
| 05/11/2024 |
264.114 |
%
|
8,44
|
8,33
|
8,475
|
8,45
|
| 04/11/2024 |
310.182 |
%
|
8,44
|
8,34
|
8,4675
|
8,35
|
| 01/11/2024 |
252.721 |
%
|
8,44
|
8,365
|
8,62
|
8,37
|
| 31/10/2024 |
269.386 |
%
|
8,80
|
8,30
|
8,6101
|
8,43
|
| 30/10/2024 |
218.986 |
%
|
8,80
|
8,65
|
8,865
|
8,67
|
| 29/10/2024 |
174.772 |
%
|
8,80
|
8,73
|
8,83
|
8,80
|
| 28/10/2024 |
380.578 |
%
|
8,46
|
8,785
|
8,97
|
8,83
|
| 25/10/2024 |
348.258 |
%
|
8,46
|
8,59
|
8,84
|
8,66
|
| 24/10/2024 |
465.425 |
%
|
8,46
|
8,22
|
8,655
|
8,54
|
| 23/10/2024 |
274.892 |
%
|
8,46
|
8,22
|
8,51
|
8,35
|
| 22/10/2024 |
226.205 |
%
|
8,46
|
8,31
|
8,53
|
8,48
|
| 21/10/2024 |
286.927 |
%
|
8,46
|
8,375
|
8,54
|
8,44
|
| 18/10/2024 |
351.655 |
%
|
8,50
|
8,36
|
8,55
|
8,48
|
| 17/10/2024 |
407.174 |
%
|
8,50
|
8,38
|
8,59
|
8,41
|
| 16/10/2024 |
306.563 |
%
|
8,31
|
8,31
|
8,60
|
8,54
|
| 15/10/2024 |
214.831 |
%
|
8,49
|
8,30
|
8,52
|
8,305
|
| 14/10/2024 |
283.398 |
%
|
8,49
|
8,39
|
8,60
|
8,47
|
| 11/10/2024 |
275.562 |
%
|
8,30
|
8,297
|
8,51
|
8,50
|
| 10/10/2024 |
323.370 |
%
|
8,66
|
8,179
|
8,3699
|
8,32
|
| 09/10/2024 |
340.656 |
%
|
8,66
|
8,28
|
8,43
|
8,38
|
| 08/10/2024 |
878.321 |
%
|
8,66
|
8,26
|
8,66
|
8,37
|
| 07/10/2024 |
398.299 |
%
|
8,85
|
8,75
|
8,94
|
8,75
|
| 04/10/2024 |
239.299 |
%
|
8,67
|
8,79
|
8,97
|
8,84
|
| 03/10/2024 |
254.458 |
%
|
8,67
|
8,66
|
8,86
|
8,76
|
| 02/10/2024 |
383.256 |
%
|
8,81
|
8,5992
|
8,845
|
8,70
|
| 01/10/2024 |
415.491 |
%
|
8,81
|
8,53
|
8,89
|
8,69
|
| 30/09/2024 |
348.780 |
%
|
8,88
|
8,8105
|
9,12
|
8,92
|
| 27/09/2024 |
401.985 |
%
|
8,65
|
8,75
|
9,015
|
8,95
|
