Premium
Immersion Corporation (IMMR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1399 | -1.62108922364 | 8.63 | 8.86 | 8.5 | 520766 | 8.64194202 | CS |
| 4 | -0.4099 | -4.60561797753 | 8.9 | 9.22 | 8.12 | 694579 | 8.7018223 | CS |
| 12 | -0.2899 | -3.30182232346 | 8.78 | 10.72 | 8.12 | 829766 | 8.92844822 | CS |
| 26 | -4.0899 | -32.5111287758 | 12.58 | 13.94 | 8.12 | 859649 | 9.39817372 | CS |
| 52 | 1.6401 | 23.9430656934 | 6.85 | 13.94 | 6.54 | 726803 | 9.09522138 | CS |
| 156 | 3.6001 | 73.6216768916 | 4.89 | 13.94 | 4.28 | 485934 | 7.83036248 | CS |
| 260 | 0.9401 | 12.4516556291 | 7.55 | 16.64 | 4.231 | 579444 | 8.29591555 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 8.5399999 | -0.01 | -0.12 | 8.602 | 8.602 | 8.311695 | 504151 |
| 1737502500 | 8.55 | -0.08 | -0.93 | 8.64 | 8.75 | 8.51 | 423255 |
| 1737156900 | 8.63 | 0.08 | 0.94 | 8.64 | 8.6525 | 8.56 | 333590 |
| 1737070500 | 8.55 | -0.25 | -2.84 | 8.85 | 8.86 | 8.5 | 676624 |
| 1736984100 | 8.8 | 0.35 | 4.14 | 8.63 | 8.86 | 8.52 | 659336 |
| 1736897700 | 8.45 | -0.34 | -3.87 | 8.7899999 | 8.8699999 | 8.39 | 451075 |
| 1736811300 | 8.7899999 | 0.49 | 5.90 | 8.21 | 8.8 | 8.1501 | 751017 |
| 1736552100 | 8.3 | -0.36 | -4.16 | 8.32 | 8.505 | 8.1199999 | 823727 |
| 1736379300 | 8.66 | 0.08 | 0.93 | 8.51 | 8.68 | 8.32 | 1044867 |
| 1736292900 | 8.58 | -0.07 | -0.81 | 8.7 | 9.02 | 8.51 | 1236421 |
| 1736206500 | 8.65 | -0.32 | -3.57 | 9 | 9 | 8.56 | 1157675 |
| 1735947300 | 8.97 | 0.31 | 3.58 | 8.68 | 9.07 | 8.53 | 787636 |
| 1735860900 | 8.66 | -0.07 | -0.80 | 8.81 | 9.01 | 8.5399999 | 694179 |
| 1735688100 | 8.73 | -0.09 | -1.02 | 8.88 | 8.9551 | 8.66 | 352931 |
| 1735601700 | 8.82 | -0.18 | -2.00 | 8.92 | 8.96 | 8.6 | 653593 |
| 1735342500 | 9 | -0.19 | -2.07 | 9.18 | 9.19 | 8.72 | 580853 |
| 1735256100 | 9.19 | 0.24 | 2.68 | 8.9 | 9.22 | 8.83 | 626888 |
| 1735077840 | 8.95 | 0.27 | 3.11 | 8.72 | 8.96 | 8.59 | 315507 |
| 1734996900 | 8.68 | -0.41 | -4.51 | 9.17 | 9.17 | 8.57 | 967653 |
| 1734737700 | 9.09 | 0.15 | 1.62 | 8.84 | 9.365 | 8.69 | 3388037 |
| 1734651300 | 8.945 | 0.04 | 0.51 | 8.97 | 9.22 | 8.91 | 855757 |
| 1734564900 | 8.9 | -0.89 | -9.09 | 9.7899999 | 9.8199 | 8.81 | 1607958 |
| 1734478500 | 9.7899999 | 0.06 | 0.62 | 9.69 | 10.72 | 9.67 | 2548382 |
| 1734392100 | 9.73 | 0.58 | 6.28 | 10.16 | 10.3199 | 9.31 | 2890528 |
| 1734132900 | 9.155 | 0.04 | 0.49 | 9.2 | 9.5869 | 8.8101 | 1259495 |
| 1734046500 | 9.11 | 0 | 0.00 | 9.03 | 9.32 | 8.55 | 2424545 |
| 1733960100 | 9.11 | 0.02 | 0.22 | 9.1 | 9.3 | 9 | 783103 |
| 1733873700 | 9.09 | 0.09 | 1.00 | 8.99 | 9.13 | 8.73 | 760648 |
| 1733787300 | 9 | 0.35 | 4.05 | 8.76 | 9.235 | 8.76 | 1028698 |
| 1733528100 | 8.65 | -0.34 | -3.78 | 9.09 | 9.1308 | 8.65 | 540295 |
| 1733441700 | 8.99 | -0.09 | -0.99 | 9 | 9.23 | 8.97 | 645259 |
| 1733355300 | 9.08 | 0.06 | 0.67 | 9.11 | 9.22 | 8.97 | 521323 |
| 1733268900 | 9.02 | 0.11 | 1.23 | 8.86 | 9.03 | 8.8 | 547612 |
| 1733182500 | 8.91 | -0.03 | -0.34 | 8.94 | 8.97 | 8.77 | 580922 |
| 1732917840 | 8.94 | 0.14 | 1.59 | 8.86 | 9.03 | 8.81 | 304842 |
| 1732750500 | 8.8 | -0.13 | -1.46 | 9.02 | 9.02 | 8.55 | 573124 |
| 1732664100 | 8.93 | -0.12 | -1.33 | 9.05 | 9.14 | 8.875 | 906439 |
| 1732577700 | 9.05 | 0.17 | 1.91 | 9.07 | 9.35 | 9 | 1131540 |
| 1732318500 | 8.88 | 0.22 | 2.54 | 8.73 | 9 | 8.61 | 660617 |
| 1732232100 | 8.66 | 0.34 | 4.09 | 8.43 | 8.7 | 8.27 | 609051 |
| 1732145700 | 8.32 | -0.25 | -2.92 | 8.6199999 | 8.638 | 8.22 | 708012 |
| 1732059300 | 8.57 | 0.06 | 0.71 | 8.49 | 8.64 | 8.43 | 347949 |
| 1731972900 | 8.51 | 0.04 | 0.47 | 8.57 | 8.685 | 8.51 | 456762 |
| 1731713700 | 8.47 | -0.07 | -0.82 | 8.56 | 8.56 | 8.38 | 492530 |
| 1731627300 | 8.5399999 | 0.07 | 0.83 | 8.53 | 8.84 | 8.45 | 647396 |
| 1731540900 | 8.47 | -0.17 | -1.97 | 8.64 | 8.68 | 8.39 | 526150 |
| 1731454500 | 8.64 | -0.37 | -4.11 | 8.9 | 8.92 | 8.47 | 717650 |
| 1731368100 | 9.01 | 0.07 | 0.78 | 9.21 | 9.41 | 8.9 | 875272 |
| 1731108900 | 8.94 | 0.57 | 6.81 | 8.45 | 9.085 | 8.43 | 1351700 |
| 1731022500 | 8.3699999 | -0.1 | -1.18 | 8.47 | 8.5399999 | 8.355 | 580333 |
| 1730936100 | 8.47 | 0.02 | 0.24 | 8.73 | 8.76 | 8.405 | 605915 |
| 1730849700 | 8.45 | 0.1 | 1.20 | 8.35 | 8.475 | 8.33 | 347330 |
| 1730763300 | 8.35 | -0.02 | -0.24 | 8.35 | 8.4675 | 8.34 | 463999 |
| 1730500500 | 8.3699999 | -0.06 | -0.71 | 8.44 | 8.6199999 | 8.365 | 400016 |
| 1730414100 | 8.43 | -0.24 | -2.77 | 8.66 | 8.66 | 8.3 | 380607 |
| 1730327700 | 8.67 | -0.13 | -1.48 | 8.75 | 8.865 | 8.65 | 293943 |
| 1730241300 | 8.8 | -0.03 | -0.34 | 8.8 | 8.83 | 8.73 | 236104 |
| 1730154900 | 8.83 | 0.17 | 1.96 | 8.71 | 8.97 | 8.71 | 506712 |
| 1729895700 | 8.66 | 0.12 | 1.41 | 8.58 | 8.84 | 8.565 | 471400 |
| 1729809300 | 8.5399999 | 0.19 | 2.28 | 8.45 | 8.655 | 8.4164999 | 663929 |
| 1729722900 | 8.35 | -0.13 | -1.53 | 8.42 | 8.53 | 8.22 | 398856 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
