ストックスクリーナーアプリを入手
8.685
4.27%
0.365
Immersion Corp (IMMR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.70 | $8.27 | $0.425 | 400,322.0 | +4.21% |
| 2024-11-20 | $8.64 | $8.22 | $0.418 | 697,751.0 | -2.92% |
| 2024-11-19 | $8.64 | $8.43 | $0.21 | 347,557.0 | +0.71% |
| 2024-11-18 | $8.69 | $8.51 | $0.175 | 445,995.0 | +0.47% |
| 2024-11-15 | $8.56 | $8.38 | $0.18 | 489,264.0 | -0.82% |
| 2024-11-14 | $8.84 | $8.45 | $0.39 | 638,601.0 | +0.83% |
| 2024-11-13 | $8.68 | $8.39 | $0.29 | 522,522.0 | -1.97% |
| 2024-11-12 | $8.92 | $8.47 | $0.45 | 701,488.0 | -4.11% |
| 2024-11-11 | $9.41 | $8.90 | $0.51 | 873,302.0 | +0.78% |
| 2024-11-08 | $9.09 | $8.43 | $0.655 | 1,334,583.0 | +6.81% |
| 2024-11-07 | $8.54 | $8.36 | $0.185 | 558,838.0 | -1.18% |
| 2024-11-06 | $8.86 | $8.40 | $0.455 | 614,533.0 | +0.24% |
| 2024-11-05 | $8.47 | $8.33 | $0.145 | 346,141.0 | +1.20% |
| 2024-11-04 | $8.47 | $8.34 | $0.1275 | 450,061.0 | -0.24% |
| 2024-11-01 | $8.62 | $8.37 | $0.255 | 383,195.0 | -0.71% |
| 2024-10-31 | $8.66 | $8.30 | $0.36 | 379,970.0 | -2.77% |
| 2024-10-30 | $8.87 | $8.65 | $0.215 | 291,643.0 | -1.48% |
| 2024-10-29 | $8.83 | $8.73 | $0.10 | 233,789.0 | -0.34% |
| 2024-10-28 | $8.97 | $8.71 | $0.26 | 506,262.0 | +1.96% |
| 2024-10-25 | $8.84 | $8.56 | $0.275 | 470,584.0 | +1.41% |
| 2024-10-24 | $8.65 | $8.42 | $0.2385 | 663,244.0 | +2.28% |
| 2024-10-23 | $8.53 | $8.22 | $0.31 | 395,413.0 | -1.53% |
| 2024-10-22 | $8.53 | $8.31 | $0.22 | 303,137.0 | +0.47% |
Immersion Corp (IMMR) 株の年ごとの株価履歴
この詳細な分析では、Immersion Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIMMR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Immersion Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のImmersion Corp (IMMR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $9.41 | $8.22 | $1.19 | 8,804,153.0 | +2.85% |
| 2024-10 | $8.98 | $8.18 | $0.801 | 10,470,448.0 | -5.49% |
| 2024-09 | $9.33 | $8.41 | $0.92 | 17,817,598.0 | -5.11% |
| 2024-08 | $12.89 | $8.51 | $4.38 | 27,407,835.0 | -26.39% |
| 2024-07 | $13.94 | $9.28 | $4.66 | 18,543,662.0 | +35.71% |
| 2024-06 | $11.04 | $9.32 | $1.72 | 11,980,663.0 | -5.81% |
| 2024-05 | $10.17 | $7.17 | $3.00 | 12,563,716.0 | +37.41% |
| 2024-04 | $7.68 | $7.06 | $0.62 | 7,317,691.0 | -2.81% |
| 2024-03 | $8.62 | $6.54 | $2.08 | 15,317,411.0 | +10.81% |
| 2024-02 | $8.51 | $6.68 | $1.83 | 13,720,167.0 | -1.17% |
| 2024-01 | $7.40 | $6.62 | $0.78 | 5,355,760.0 | -3.26% |
2023年のImmersion Corp (IMMR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.28 | $6.36 | $0.92 | 7,530,559.0 | +8.95% |
| 2023-11 | $6.86 | $5.94 | $0.915 | 7,345,434.0 | +1.41% |
| 2023-10 | $6.89 | $6.21 | $0.68 | 5,520,652.0 | -3.33% |
| 2023-09 | $7.16 | $6.50 | $0.66 | 5,094,419.0 | -5.84% |
| 2023-08 | $7.50 | $6.72 | $0.78 | 7,220,386.0 | -0.57% |
| 2023-07 | $7.63 | $6.86 | $0.77 | 8,030,138.0 | -0.28% |
| 2023-06 | $8.47 | $6.43 | $2.04 | 19,765,992.0 | +0.00% |
| 2023-05 | $7.34 | $6.46 | $0.88 | 8,526,739.0 | +7.44% |
| 2023-04 | $9.04 | $6.56 | $2.48 | 7,821,822.0 | -26.29% |
| 2023-03 | $9.25 | $7.39 | $1.86 | 11,071,084.0 | +16.86% |
| 2023-02 | $7.76 | $6.71 | $1.05 | 5,698,616.0 | +4.51% |
| 2023-01 | $7.99 | $7.02 | $0.97 | 5,992,897.0 | +4.13% |
2022年のImmersion Corp (IMMR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $8.30 | $6.33 | $1.97 | 8,580,244.0 | -3.17% |
| 2022-11 | $7.29 | $5.25 | $2.04 | 9,470,154.0 | +35.96% |
| 2022-10 | $5.74 | $4.85 | $0.89 | 3,653,434.0 | -2.73% |
| 2022-09 | $6.09 | $5.17 | $0.925 | 5,071,194.0 | -7.89% |
| 2022-08 | $6.28 | $5.05 | $1.23 | 9,100,726.0 | +5.49% |
| 2022-07 | $5.80 | $5.19 | $0.6072 | 3,536,462.0 | +5.81% |
| 2022-06 | $5.91 | $5.11 | $0.80 | 7,170,764.0 | -3.96% |
| 2022-05 | $5.82 | $4.28 | $1.54 | 8,786,998.0 | +19.06% |
| 2022-04 | $5.59 | $4.51 | $1.08 | 5,636,936.0 | -16.01% |
| 2022-03 | $5.58 | $4.85 | $0.725 | 7,621,260.0 | +4.51% |
| 2022-02 | $5.34 | $4.46 | $0.88 | 7,148,540.0 | +2.90% |
| 2022-01 | $5.92 | $4.69 | $1.23 | 13,595,696.0 | -9.46% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):