Stockscreener 앱 받기
9.09
1.62%
0.145
Immersion Corp 주식 (IMMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.37 | $8.69 | $0.675 | 3,333,346.0 | +1.62% |
| 2024-12-19 | $9.22 | $8.91 | $0.31 | 854,777.0 | +0.51% |
| 2024-12-18 | $9.82 | $8.81 | $1.01 | 1,599,772.0 | -9.09% |
| 2024-12-17 | $10.72 | $9.67 | $1.05 | 2,541,958.0 | +0.62% |
| 2024-12-16 | $10.32 | $9.31 | $1.01 | 2,881,214.0 | +6.28% |
| 2024-12-13 | $9.59 | $8.81 | $0.7768 | 1,259,090.0 | +0.49% |
| 2024-12-12 | $9.32 | $8.55 | $0.77 | 2,417,587.0 | +0.00% |
| 2024-12-11 | $9.30 | $9.00 | $0.30 | 781,331.0 | +0.22% |
| 2024-12-10 | $9.13 | $8.73 | $0.40 | 745,577.0 | +1.00% |
| 2024-12-09 | $9.23 | $8.76 | $0.475 | 1,027,445.0 | +4.05% |
| 2024-12-06 | $9.13 | $8.65 | $0.4808 | 537,430.0 | -3.78% |
| 2024-12-05 | $9.23 | $8.97 | $0.26 | 637,956.0 | -0.99% |
| 2024-12-04 | $9.22 | $8.97 | $0.25 | 512,476.0 | +0.67% |
| 2024-12-03 | $9.03 | $8.80 | $0.23 | 545,076.0 | +1.23% |
| 2024-12-02 | $8.97 | $8.77 | $0.20 | 565,542.0 | -0.34% |
| 2024-11-29 | $9.03 | $8.81 | $0.22 | 303,364.0 | +1.59% |
| 2024-11-27 | $9.02 | $8.55 | $0.47 | 570,408.0 | -1.46% |
| 2024-11-26 | $9.14 | $8.88 | $0.265 | 903,481.0 | -1.33% |
| 2024-11-25 | $9.35 | $9.00 | $0.35 | 1,133,605.0 | +1.91% |
| 2024-11-22 | $9.00 | $8.61 | $0.39 | 657,644.0 | +2.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.72 | $8.55 | $2.17 | 23,573,923.0 | +1.68% |
| 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% |
Immersion Corp 주식 (IMMR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):