Premium
Immersion Corporation (IMMR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.73724212812 | 9.21 | 10.72 | 8.81 | 1792849 | 9.44694858 | CS |
| 4 | 0.41 | 4.74537037037 | 8.64 | 10.72 | 8.55 | 1063267 | 9.19873993 | CS |
| 12 | 0.32 | 3.66552119129 | 8.73 | 10.72 | 8.179 | 687408 | 8.89158363 | CS |
| 26 | -1.65 | -15.4205607477 | 10.7 | 13.94 | 8.179 | 842566 | 9.67385781 | CS |
| 52 | 2.15 | 31.1594202899 | 6.9 | 13.94 | 6.54 | 680601 | 9.06249362 | CS |
| 156 | 3.27 | 56.5743944637 | 5.78 | 13.94 | 4.28 | 487454 | 7.67584497 | CS |
| 260 | 1.65 | 22.2972972973 | 7.4 | 16.64 | 4.231 | 569885 | 8.28094078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 9.09 | 0.15 | 1.62 | 8.91 | 9.365 | 8.69 | 3339409 |
| 1734651300 | 8.945 | 0.04 | 0.51 | 8.9673 | 9.22 | 8.94 | 830823 |
| 1734564900 | 8.9 | -0.89 | -9.09 | 9.7899999 | 9.8199 | 8.81 | 1589566 |
| 1734478500 | 9.7899999 | 0.06 | 0.62 | 9.78 | 10.72 | 9.72 | 2521244 |
| 1734392100 | 9.73 | 0.58 | 6.28 | 10.2492 | 10.2492 | 9.31 | 2775514 |
| 1734132900 | 9.155 | 0.04 | 0.49 | 9.21 | 9.5869 | 8.8101 | 1247097 |
| 1734046500 | 9.11 | 0 | 0.00 | 8.9233 | 9.32 | 8.55 | 2415573 |
| 1733960100 | 9.11 | 0.02 | 0.22 | 9.03 | 9.3 | 9.01 | 753174 |
| 1733873700 | 9.09 | 0.09 | 1.00 | 8.93 | 9.13 | 8.73 | 751234 |
| 1733787300 | 9 | 0.35 | 4.05 | 8.83 | 9.235 | 8.76 | 1007880 |
| 1733528100 | 8.65 | -0.34 | -3.78 | 9.07 | 9.1308 | 8.65 | 534217 |
| 1733441700 | 8.99 | -0.09 | -0.99 | 9.07 | 9.23 | 8.97 | 620511 |
| 1733355300 | 9.08 | 0.06 | 0.67 | 9.1649999 | 9.22 | 8.97 | 507046 |
| 1733268900 | 9.02 | 0.11 | 1.23 | 8.86 | 9.03 | 8.8 | 546754 |
| 1733182500 | 8.91 | -0.03 | -0.34 | 8.9 | 8.97 | 8.77 | 566371 |
| 1732917840 | 8.94 | 0.14 | 1.59 | 8.86 | 9.03 | 8.81 | 300710 |
| 1732750500 | 8.8 | -0.13 | -1.46 | 9.02 | 9.02 | 8.55 | 572688 |
| 1732664100 | 8.93 | -0.12 | -1.33 | 9.05 | 9.14 | 8.875 | 896014 |
| 1732577700 | 9.05 | 0.17 | 1.91 | 9.07 | 9.35 | 9 | 1129786 |
| 1732318500 | 8.88 | 0.22 | 2.54 | 8.64 | 9 | 8.64 | 635867 |
| 1732232100 | 8.66 | 0.34 | 4.09 | 8.43 | 8.7 | 8.27 | 600826 |
| 1732145700 | 8.32 | -0.25 | -2.92 | 8.6199999 | 8.6199999 | 8.22 | 707522 |
| 1732059300 | 8.57 | 0.06 | 0.71 | 8.475 | 8.64 | 8.43 | 339936 |
| 1731972900 | 8.51 | 0.04 | 0.47 | 8.57 | 8.685 | 8.51 | 456226 |
| 1731713700 | 8.47 | -0.07 | -0.82 | 8.56 | 8.56 | 8.38 | 491906 |
| 1731627300 | 8.5399999 | 0.07 | 0.83 | 8.615 | 8.84 | 8.45 | 637571 |
| 1731540900 | 8.47 | -0.17 | -1.97 | 8.5831 | 8.68 | 8.39 | 515439 |
| 1731454500 | 8.64 | -0.37 | -4.11 | 8.9 | 8.92 | 8.47 | 717487 |
| 1731368100 | 9.01 | 0.07 | 0.78 | 9.21 | 9.41 | 8.9 | 851347 |
| 1731108900 | 8.94 | 0.57 | 6.81 | 8.515 | 9.085 | 8.43 | 1336803 |
| 1731022500 | 8.3699999 | -0.1 | -1.18 | 8.4 | 8.5399999 | 8.355 | 566664 |
| 1730936100 | 8.47 | 0.02 | 0.24 | 8.82 | 8.86 | 8.405 | 614542 |
| 1730849700 | 8.45 | 0.1 | 1.20 | 8.35 | 8.475 | 8.33 | 343780 |
| 1730763300 | 8.35 | -0.02 | -0.24 | 8.35 | 8.4675 | 8.34 | 462482 |
| 1730500500 | 8.3699999 | -0.06 | -0.71 | 8.5399999 | 8.6199999 | 8.365 | 390110 |
| 1730414100 | 8.43 | -0.24 | -2.77 | 8.66 | 8.66 | 8.3 | 380459 |
| 1730327700 | 8.67 | -0.13 | -1.48 | 8.78 | 8.865 | 8.65 | 289788 |
| 1730241300 | 8.8 | -0.03 | -0.34 | 8.78 | 8.83 | 8.73 | 230109 |
| 1730154900 | 8.83 | 0.17 | 1.96 | 8.925 | 8.97 | 8.83 | 451896 |
| 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 | 8.43 | 643578 |
| 1729722900 | 8.35 | -0.13 | -1.53 | 8.43 | 8.53 | 8.22 | 394985 |
| 1729636500 | 8.48 | 0.04 | 0.47 | 8.49 | 8.53 | 8.31 | 303799 |
| 1729550100 | 8.44 | -0.04 | -0.47 | 8.46 | 8.5399999 | 8.3699999 | 401947 |
| 1729290900 | 8.48 | 0.07 | 0.83 | 8.45 | 8.55 | 8.36 | 453548 |
| 1729204500 | 8.41 | -0.13 | -1.52 | 8.5 | 8.59 | 8.38 | 564510 |
| 1729118100 | 8.5399999 | 0.23 | 2.83 | 8.31 | 8.6 | 8.31 | 418566 |
| 1729031700 | 8.305 | -0.17 | -1.95 | 8.47 | 8.52 | 8.3 | 296982 |
| 1728945300 | 8.47 | -0.03 | -0.35 | 8.49 | 8.6 | 8.39 | 367357 |
| 1728686100 | 8.5 | 0.18 | 2.16 | 8.3 | 8.52 | 8.2467 | 364840 |
| 1728599700 | 8.32 | -0.06 | -0.72 | 8.33 | 8.3699 | 8.179 | 420135 |
| 1728513300 | 8.38 | 0.01 | 0.12 | 8.34 | 8.43 | 8.28 | 479300 |
| 1728426900 | 8.3699999 | -0.38 | -4.34 | 8.4535 | 8.52 | 8.26 | 1032970 |
| 1728340500 | 8.75 | -0.09 | -1.02 | 8.85 | 8.94 | 8.75 | 521940 |
| 1728081300 | 8.84 | 0.08 | 0.91 | 8.84 | 8.98 | 8.7843 | 311886 |
| 1727994900 | 8.76 | 0.06 | 0.69 | 8.7 | 8.86 | 8.68 | 355870 |
| 1727908500 | 8.7 | 0.01 | 0.12 | 8.6199999 | 8.845 | 8.59 | 478922 |
| 1727822100 | 8.69 | -0.23 | -2.58 | 8.81 | 8.89 | 8.53 | 631263 |
| 1727735520 | 8.92 | -0.03 | -0.34 | 8.88 | 9.1199999 | 8.8105 | 450598 |
| 1727476500 | 8.95 | 0.27 | 3.11 | 8.73 | 9.02 | 8.73 | 605734 |
| 1727390100 | 8.68 | 0.19 | 2.24 | 8.65 | 8.8 | 8.59 | 746834 |
| 1727303700 | 8.49 | -0.09 | -1.05 | 8.5399999 | 8.61 | 8.43 | 930870 |
| 1727217300 | 8.58 | -0.08 | -0.92 | 8.71 | 8.7449999 | 8.5547 | 866200 |
| 1727130900 | 8.66 | 0 | 0.00 | 8.65 | 8.785 | 8.55 | 671283 |
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
