Immersion Corporation (IMMR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
545.181 |
%
|
8,65
|
8,59
|
8,80
|
8,68
|
| 25/09/2024 |
691.685 |
%
|
8,71
|
8,43
|
8,61
|
8,49
|
| 24/09/2024 |
631.227 |
%
|
8,71
|
8,5547
|
8,745
|
8,58
|
| 23/09/2024 |
464.155 |
%
|
8,65
|
8,55
|
8,785
|
8,66
|
| 20/09/2024 |
711.744 |
%
|
8,78
|
8,53
|
8,905
|
8,66
|
| 19/09/2024 |
500.071 |
%
|
8,85
|
8,815
|
9,07
|
8,89
|
| 18/09/2024 |
463.685 |
%
|
8,85
|
8,7501
|
9,11
|
8,78
|
| 17/09/2024 |
429.743 |
%
|
8,93
|
8,84
|
9,03
|
8,87
|
| 16/09/2024 |
729.307 |
%
|
9,25
|
8,61
|
9,25
|
8,85
|
| 13/09/2024 |
599.380 |
%
|
8,99
|
8,99
|
9,33
|
9,28
|
| 12/09/2024 |
554.737 |
%
|
8,70
|
8,70
|
9,02
|
8,94
|
| 11/09/2024 |
623.194 |
%
|
8,82
|
8,60
|
8,90
|
8,70
|
| 10/09/2024 |
652.052 |
%
|
8,94
|
8,69
|
9,00
|
8,84
|
| 09/09/2024 |
669.069 |
%
|
8,74
|
8,66
|
9,05
|
8,97
|
| 06/09/2024 |
749.985 |
%
|
8,65
|
8,41
|
8,75
|
8,68
|
| 05/09/2024 |
906.439 |
%
|
8,83
|
8,725
|
9,015
|
8,74
|
| 04/09/2024 |
1.281.254 |
%
|
8,55
|
8,41
|
9,04
|
8,87
|
| 03/09/2024 |
1.250.824 |
%
|
9,25
|
8,665
|
9,25
|
8,70
|
| 30/08/2024 |
1.164.619 |
%
|
8,78
|
9,16
|
9,425
|
9,37
|
| 29/08/2024 |
948.076 |
%
|
8,78
|
8,51
|
8,895
|
8,69
|
| 28/08/2024 |
1.063.703 |
%
|
8,78
|
8,525
|
8,82
|
8,61
|
| 27/08/2024 |
1.758.141 |
%
|
9,52
|
8,645
|
9,1197
|
8,85
|
| 26/08/2024 |
1.500.325 |
%
|
9,52
|
9,09
|
9,52
|
9,19
|
| 23/08/2024 |
1.040.270 |
%
|
9,90
|
9,09
|
9,56
|
9,52
|
| 22/08/2024 |
1.466.635 |
%
|
9,90
|
9,305
|
9,9401
|
9,35
|
| 21/08/2024 |
2.576.969 |
%
|
10,67
|
9,80
|
11,38
|
9,90
|
| 20/08/2024 |
956.731 |
%
|
10,67
|
9,528
|
10,81
|
9,92
|
| 16/08/2024 |
506.603 |
%
|
10,41
|
10,40
|
10,76
|
10,72
|
| 15/08/2024 |
411.891 |
%
|
10,55
|
10,26
|
10,52
|
10,46
|
| 14/08/2024 |
547.201 |
%
|
10,55
|
10,07
|
10,55
|
10,17
|
| 13/08/2024 |
479.819 |
%
|
10,53
|
10,2201
|
10,62
|
10,49
|
| 12/08/2024 |
596.216 |
%
|
10,53
|
9,89
|
10,57
|
10,19
|
| 09/08/2024 |
480.022 |
%
|
10,55
|
10,42
|
10,755
|
10,57
|
| 08/08/2024 |
491.069 |
%
|
10,00
|
10,00
|
10,58
|
10,50
|
| 07/08/2024 |
711.842 |
%
|
10,90
|
9,94
|
10,3611
|
9,98
|
| 06/08/2024 |
643.442 |
%
|
10,90
|
10,205
|
10,91
|
10,23
|
| 05/08/2024 |
880.649 |
%
|
10,10
|
9,76
|
10,87
|
10,61
|
| 02/08/2024 |
824.758 |
%
|
11,63
|
10,94
|
11,63
|
11,135
|
| 01/08/2024 |
572.867 |
%
|
12,81
|
11,91
|
12,8874
|
12,07
|
| 31/07/2024 |
400.137 |
%
|
12,59
|
12,46
|
12,965
|
12,77
|
| 30/07/2024 |
717.817 |
%
|
12,67
|
12,12
|
12,75
|
12,37
|
| 29/07/2024 |
656.606 |
%
|
13,33
|
12,755
|
13,94
|
12,77
|
| 26/07/2024 |
496.112 |
%
|
13,33
|
13,135
|
13,62
|
13,51
|
| 25/07/2024 |
1.077.539 |
%
|
13,00
|
12,64
|
13,3699
|
13,10
|
| 24/07/2024 |
575.569 |
%
|
13,00
|
13,07
|
13,57
|
13,31
|
| 23/07/2024 |
856.765 |
%
|
13,00
|
12,82
|
13,59
|
13,27
|
| 22/07/2024 |
950.164 |
%
|
12,58
|
12,345
|
12,93
|
12,82
|
| 19/07/2024 |
869.309 |
%
|
12,16
|
11,58
|
12,22
|
12,14
|
| 18/07/2024 |
621.328 |
%
|
13,27
|
12,07
|
12,8676
|
12,23
|
| 17/07/2024 |
882.420 |
%
|
13,27
|
12,04
|
13,28
|
12,31
|
| 16/07/2024 |
749.937 |
%
|
12,25
|
11,71
|
12,32
|
12,18
|
| 15/07/2024 |
807.721 |
%
|
10,78
|
10,78
|
11,59
|
11,54
|
| 12/07/2024 |
520.495 |
%
|
10,79
|
10,55
|
10,9281
|
10,72
|
| 11/07/2024 |
528.073 |
%
|
10,38
|
10,38
|
10,655
|
10,61
|
| 10/07/2024 |
270.770 |
%
|
10,04
|
10,04
|
10,27
|
10,26
|
