Stockscreener 앱 받기
6.55
1.50%
-0.10
시간 외 거래:
6.61
0.06
+0.92%
Immersion Corp 주식 (IMMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.69 | $6.36 | $0.3281 | 741,572.0 | -1.50% |
| 2025-11-03 | $6.70 | $6.54 | $0.165 | 364,194.0 | -0.60% |
| 2025-10-31 | $6.75 | $6.59 | $0.16 | 315,837.0 | +1.06% |
| 2025-10-30 | $6.69 | $6.57 | $0.125 | 376,991.0 | -0.75% |
| 2025-10-29 | $6.79 | $6.60 | $0.19 | 541,818.0 | -1.19% |
| 2025-10-28 | $6.87 | $6.73 | $0.1373 | 530,026.0 | -1.17% |
| 2025-10-27 | $7.01 | $6.80 | $0.21 | 318,979.0 | -1.73% |
| 2025-10-24 | $7.03 | $6.94 | $0.085 | 156,065.0 | +0.29% |
| 2025-10-23 | $6.96 | $6.80 | $0.155 | 264,603.0 | +1.61% |
| 2025-10-22 | $7.09 | $6.79 | $0.295 | 335,263.0 | -3.67% |
| 2025-10-21 | $7.13 | $6.95 | $0.18 | 241,348.0 | +1.14% |
| 2025-10-20 | $7.00 | $6.90 | $0.10 | 223,222.0 | +1.16% |
| 2025-10-17 | $7.12 | $6.91 | $0.205 | 248,200.0 | -1.98% |
| 2025-10-16 | $7.14 | $6.98 | $0.16 | 390,792.0 | -1.12% |
| 2025-10-15 | $7.24 | $6.96 | $0.28 | 556,259.0 | -0.56% |
| 2025-10-14 | $7.24 | $7.06 | $0.1844 | 317,421.0 | +0.00% |
| 2025-10-13 | $7.19 | $6.84 | $0.35 | 569,509.0 | +5.12% |
| 2025-10-10 | $7.36 | $6.73 | $0.627 | 862,048.0 | -3.26% |
| 2025-10-09 | $7.19 | $6.98 | $0.212 | 395,777.0 | -1.81% |
| 2025-10-08 | $7.20 | $7.05 | $0.145 | 251,657.0 | +0.98% |
| 2025-10-07 | $7.25 | $7.08 | $0.175 | 431,671.0 | -1.11% |
Immersion Corp 주식 (IMMR) 연도별 가격 이력
이 심층 분석에서는 Immersion Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IMMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Immersion Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Immersion Corp 주식 (IMMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.70 | $6.36 | $0.3381 | 1,847,338.0 | -2.09% |
| 2025-10 | $7.48 | $6.57 | $0.915 | 9,718,324.0 | -8.86% |
| 2025-09 | $7.50 | $6.75 | $0.755 | 8,521,725.0 | +3.97% |
| 2025-08 | $7.37 | $6.76 | $0.60 | 7,653,575.0 | +1.29% |
| 2025-07 | $8.15 | $6.80 | $1.35 | 9,717,787.0 | -11.55% |
| 2025-06 | $8.10 | $7.31 | $0.785 | 10,016,117.0 | +4.79% |
| 2025-05 | $7.78 | $6.95 | $0.835 | 6,268,166.0 | +4.01% |
| 2025-04 | $7.79 | $6.47 | $1.33 | 7,326,621.0 | -4.62% |
| 2025-03 | $8.11 | $7.22 | $0.88 | 9,485,486.0 | -5.72% |
| 2025-02 | $8.80 | $7.83 | $0.97 | 7,204,290.0 | -3.94% |
| 2025-01 | $9.07 | $8.12 | $0.95 | 12,411,141.0 | -4.12% |
Immersion Corp 주식 (IMMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.72 | $8.55 | $2.17 | 23,379,589.0 | -1.34% |
| 2024-11 | $9.41 | $8.22 | $1.19 | 12,576,212.0 | +6.05% |
| 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% |
Immersion Corp 주식 (IMMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.65%
0.80%
자본화:
|
볼륨(24시간):