NasdaqGS - Nasdaq Real Time Price • USD
Immersion Corporation (IMMR)
At close: April 24 at 4:00 PM EDT
Pre-Market: 9:13 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.19 | 7.24 | 7.09 | 7.21 | 7.21 | 239,300 |
| Apr 23, 2024 | 7.21 | 7.29 | 7.16 | 7.17 | 7.17 | 365,900 |
| Apr 22, 2024 | 7.17 | 7.31 | 7.16 | 7.23 | 7.23 | 274,800 |
| Apr 19, 2024 | 7.08 | 7.21 | 7.06 | 7.17 | 7.17 | 289,100 |
| Apr 18, 2024 | 7.10 | 7.19 | 7.07 | 7.10 | 7.10 | 286,100 |
| Apr 17, 2024 | 7.30 | 7.38 | 7.06 | 7.09 | 7.09 | 402,600 |
| Apr 16, 2024 | 7.14 | 7.29 | 7.09 | 7.26 | 7.26 | 376,300 |
| Apr 15, 2024 | 7.22 | 7.28 | 7.12 | 7.14 | 7.14 | 308,800 |
| Apr 12, 2024 | 7.30 | 7.30 | 7.13 | 7.20 | 7.20 | 322,500 |
| Apr 11, 2024 | 0.05 Dividend | |||||
| Apr 11, 2024 | 7.33 | 7.33 | 7.25 | 7.31 | 7.31 | 209,000 |
| Apr 10, 2024 | 7.37 | 7.42 | 7.29 | 7.34 | 7.30 | 266,400 |
| Apr 9, 2024 | 7.39 | 7.46 | 7.34 | 7.42 | 7.37 | 268,400 |
| Apr 8, 2024 | 7.32 | 7.40 | 7.28 | 7.37 | 7.32 | 207,500 |
| Apr 5, 2024 | 7.36 | 7.38 | 7.28 | 7.32 | 7.28 | 251,900 |
| Apr 4, 2024 | 7.30 | 7.56 | 7.28 | 7.38 | 7.33 | 466,700 |
| Apr 3, 2024 | 7.27 | 7.29 | 7.14 | 7.23 | 7.19 | 336,900 |
| Apr 2, 2024 | 7.44 | 7.44 | 7.26 | 7.27 | 7.23 | 417,100 |
| Apr 1, 2024 | 7.55 | 7.68 | 7.43 | 7.53 | 7.48 | 538,100 |
| Mar 28, 2024 | 7.52 | 7.58 | 7.41 | 7.48 | 7.43 | 319,200 |
| Mar 27, 2024 | 7.60 | 7.67 | 7.43 | 7.52 | 7.47 | 306,700 |
| Mar 26, 2024 | 7.73 | 7.81 | 7.57 | 7.58 | 7.53 | 330,900 |
| Mar 25, 2024 | 7.77 | 7.93 | 7.69 | 7.71 | 7.66 | 381,200 |
| Mar 22, 2024 | 7.78 | 7.92 | 7.71 | 7.79 | 7.74 | 464,300 |
| Mar 21, 2024 | 7.60 | 7.82 | 7.57 | 7.77 | 7.72 | 630,200 |
| Mar 20, 2024 | 7.51 | 7.57 | 7.28 | 7.52 | 7.47 | 749,300 |
| Mar 19, 2024 | 7.74 | 7.74 | 7.40 | 7.52 | 7.47 | 664,400 |
| Mar 18, 2024 | 8.35 | 8.39 | 7.71 | 7.75 | 7.70 | 1,003,300 |
| Mar 15, 2024 | 8.35 | 8.56 | 8.23 | 8.37 | 8.32 | 965,700 |
| Mar 14, 2024 | 8.20 | 8.62 | 7.90 | 8.33 | 8.28 | 1,650,100 |
| Mar 13, 2024 | 7.70 | 8.28 | 7.67 | 8.17 | 8.12 | 2,295,700 |
| Mar 12, 2024 | 7.42 | 7.73 | 7.41 | 7.69 | 7.64 | 1,153,700 |
| Mar 11, 2024 | 7.18 | 7.55 | 7.18 | 7.42 | 7.37 | 684,900 |
| Mar 8, 2024 | 7.11 | 7.60 | 7.08 | 7.15 | 7.11 | 1,740,300 |
| Mar 7, 2024 | 6.62 | 6.66 | 6.54 | 6.65 | 6.61 | 571,000 |
| Mar 6, 2024 | 6.64 | 6.70 | 6.56 | 6.64 | 6.60 | 279,100 |
| Mar 5, 2024 | 6.71 | 6.74 | 6.56 | 6.58 | 6.54 | 584,700 |
| Mar 4, 2024 | 6.90 | 6.95 | 6.74 | 6.75 | 6.71 | 292,700 |
| Mar 1, 2024 | 6.76 | 6.89 | 6.72 | 6.83 | 6.79 | 297,300 |
| Feb 29, 2024 | 6.80 | 6.85 | 6.68 | 6.75 | 6.71 | 456,000 |
| Feb 28, 2024 | 6.72 | 6.82 | 6.72 | 6.73 | 6.69 | 319,300 |
| Feb 27, 2024 | 6.83 | 6.89 | 6.69 | 6.78 | 6.74 | 397,000 |
| Feb 26, 2024 | 6.81 | 6.97 | 6.80 | 6.81 | 6.77 | 354,900 |
| Feb 23, 2024 | 6.85 | 6.85 | 6.73 | 6.83 | 6.79 | 497,600 |
| Feb 22, 2024 | 6.97 | 6.97 | 6.76 | 6.77 | 6.73 | 474,600 |
| Feb 21, 2024 | 6.86 | 6.90 | 6.75 | 6.88 | 6.84 | 470,900 |
| Feb 20, 2024 | 7.00 | 7.07 | 6.86 | 6.88 | 6.84 | 635,200 |
| Feb 16, 2024 | 6.78 | 7.09 | 6.69 | 6.97 | 6.93 | 773,100 |
| Feb 15, 2024 | 6.99 | 7.09 | 6.69 | 6.74 | 6.70 | 1,092,500 |
| Feb 14, 2024 | 7.31 | 7.31 | 6.69 | 6.96 | 6.92 | 2,705,700 |
| Feb 13, 2024 | 8.21 | 8.36 | 7.87 | 7.97 | 7.92 | 1,058,100 |
| Feb 12, 2024 | 7.42 | 8.51 | 7.41 | 8.21 | 8.16 | 3,105,600 |
| Feb 9, 2024 | 6.94 | 7.05 | 6.91 | 7.05 | 7.01 | 210,500 |
| Feb 8, 2024 | 6.76 | 6.94 | 6.76 | 6.94 | 6.90 | 196,500 |
| Feb 7, 2024 | 6.87 | 6.89 | 6.76 | 6.77 | 6.73 | 168,700 |
| Feb 6, 2024 | 6.86 | 6.88 | 6.79 | 6.85 | 6.81 | 139,000 |
| Feb 5, 2024 | 6.92 | 6.95 | 6.81 | 6.88 | 6.84 | 212,500 |
| Feb 2, 2024 | 6.95 | 6.96 | 6.86 | 6.93 | 6.89 | 194,300 |
| Feb 1, 2024 | 7.00 | 7.08 | 6.96 | 7.00 | 6.96 | 277,800 |
| Jan 31, 2024 | 7.05 | 7.09 | 6.79 | 6.83 | 6.79 | 320,600 |
| Jan 30, 2024 | 7.22 | 7.25 | 7.01 | 7.10 | 7.06 | 277,800 |
| Jan 29, 2024 | 7.27 | 7.40 | 7.09 | 7.21 | 7.17 | 398,600 |
| Jan 26, 2024 | 7.04 | 7.08 | 6.96 | 7.01 | 6.97 | 188,900 |
| Jan 25, 2024 | 7.02 | 7.05 | 6.95 | 7.03 | 6.99 | 220,700 |
| Jan 24, 2024 | 7.10 | 7.14 | 6.94 | 6.95 | 6.91 | 231,300 |
| Jan 23, 2024 | 6.98 | 7.14 | 6.98 | 7.06 | 7.02 | 243,800 |
| Jan 22, 2024 | 6.85 | 7.06 | 6.81 | 7.03 | 6.99 | 413,700 |
| Jan 19, 2024 | 6.72 | 6.80 | 6.62 | 6.79 | 6.75 | 257,600 |
| Jan 18, 2024 | 6.73 | 6.77 | 6.62 | 6.68 | 6.64 | 205,400 |
| Jan 17, 2024 | 6.69 | 6.73 | 6.63 | 6.71 | 6.67 | 213,700 |
| Jan 16, 2024 | 6.78 | 6.82 | 6.73 | 6.78 | 6.74 | 199,200 |
| Jan 12, 2024 | 6.75 | 6.82 | 6.75 | 6.80 | 6.76 | 161,700 |
| Jan 11, 2024 | 0.05 Dividend | |||||
| Jan 11, 2024 | 6.77 | 6.85 | 6.65 | 6.73 | 6.69 | 218,400 |
| Jan 10, 2024 | 6.82 | 6.95 | 6.82 | 6.85 | 6.76 | 202,800 |
| Jan 9, 2024 | 6.87 | 6.90 | 6.82 | 6.82 | 6.73 | 182,700 |
| Jan 8, 2024 | 6.89 | 6.98 | 6.88 | 6.95 | 6.86 | 193,800 |
| Jan 5, 2024 | 6.86 | 6.93 | 6.86 | 6.89 | 6.80 | 330,800 |
| Jan 4, 2024 | 6.96 | 6.99 | 6.83 | 6.90 | 6.81 | 227,600 |
| Jan 3, 2024 | 7.07 | 7.11 | 6.91 | 6.92 | 6.83 | 415,900 |
| Jan 2, 2024 | 7.03 | 7.10 | 6.96 | 7.09 | 7.00 | 253,600 |
| Dec 29, 2023 | 7.19 | 7.19 | 7.06 | 7.06 | 6.97 | 213,500 |
| Dec 28, 2023 | 7.18 | 7.28 | 7.16 | 7.18 | 7.09 | 261,800 |
| Dec 27, 2023 | 7.14 | 7.19 | 7.08 | 7.16 | 7.07 | 220,600 |
| Dec 26, 2023 | 7.07 | 7.14 | 7.07 | 7.10 | 7.01 | 182,000 |
| Dec 22, 2023 | 7.05 | 7.12 | 7.04 | 7.07 | 6.98 | 264,700 |
| Dec 21, 2023 | 6.95 | 7.07 | 6.91 | 7.06 | 6.97 | 197,500 |
| Dec 20, 2023 | 6.90 | 7.12 | 6.89 | 6.90 | 6.81 | 411,600 |
| Dec 19, 2023 | 6.90 | 6.97 | 6.82 | 6.89 | 6.80 | 333,200 |
| Dec 18, 2023 | 6.82 | 6.95 | 6.80 | 6.87 | 6.78 | 397,000 |
| Dec 15, 2023 | 6.78 | 6.81 | 6.60 | 6.80 | 6.71 | 1,515,700 |
| Dec 14, 2023 | 6.71 | 6.80 | 6.64 | 6.74 | 6.65 | 483,500 |
| Dec 13, 2023 | 6.54 | 6.74 | 6.48 | 6.70 | 6.62 | 489,700 |
| Dec 12, 2023 | 6.55 | 6.56 | 6.47 | 6.55 | 6.47 | 265,600 |
| Dec 11, 2023 | 6.66 | 6.68 | 6.51 | 6.56 | 6.48 | 344,000 |
| Dec 8, 2023 | 6.61 | 6.70 | 6.58 | 6.68 | 6.60 | 316,000 |
| Dec 7, 2023 | 6.49 | 6.65 | 6.45 | 6.63 | 6.55 | 393,700 |
| Dec 6, 2023 | 6.47 | 6.58 | 6.44 | 6.47 | 6.39 | 396,800 |
| Dec 5, 2023 | 6.49 | 6.52 | 6.43 | 6.44 | 6.36 | 290,400 |
| Dec 4, 2023 | 6.46 | 6.55 | 6.43 | 6.51 | 6.43 | 244,500 |
| Dec 1, 2023 | 6.44 | 6.53 | 6.36 | 6.48 | 6.40 | 312,600 |
| Nov 30, 2023 | 6.48 | 6.55 | 6.41 | 6.48 | 6.40 | 230,100 |
| Nov 29, 2023 | 6.41 | 6.59 | 6.41 | 6.48 | 6.40 | 259,800 |
| Nov 28, 2023 | 6.36 | 6.48 | 6.33 | 6.44 | 6.36 | 185,900 |
| Nov 27, 2023 | 6.51 | 6.51 | 6.38 | 6.40 | 6.32 | 360,000 |
| Nov 24, 2023 | 6.55 | 6.65 | 6.52 | 6.55 | 6.47 | 127,400 |
| Nov 22, 2023 | 6.48 | 6.55 | 6.48 | 6.52 | 6.44 | 184,800 |
| Nov 21, 2023 | 6.48 | 6.58 | 6.39 | 6.42 | 6.34 | 270,800 |
| Nov 20, 2023 | 6.40 | 6.59 | 6.40 | 6.51 | 6.43 | 362,200 |
| Nov 17, 2023 | 6.46 | 6.51 | 6.35 | 6.40 | 6.32 | 390,400 |
| Nov 16, 2023 | 6.29 | 6.47 | 6.18 | 6.44 | 6.36 | 409,000 |
| Nov 15, 2023 | 6.13 | 6.43 | 6.13 | 6.31 | 6.23 | 679,200 |
| Nov 14, 2023 | 6.30 | 6.39 | 5.94 | 6.13 | 6.05 | 899,400 |
| Nov 13, 2023 | 6.52 | 6.55 | 6.01 | 6.28 | 6.20 | 898,500 |
| Nov 10, 2023 | 6.69 | 6.77 | 6.64 | 6.71 | 6.63 | 300,900 |
| Nov 9, 2023 | 6.71 | 6.79 | 6.69 | 6.69 | 6.61 | 235,200 |
| Nov 8, 2023 | 6.80 | 6.85 | 6.65 | 6.71 | 6.63 | 252,200 |
| Nov 7, 2023 | 6.65 | 6.82 | 6.63 | 6.79 | 6.70 | 214,800 |
| Nov 6, 2023 | 6.83 | 6.84 | 6.66 | 6.67 | 6.59 | 211,400 |
| Nov 3, 2023 | 6.75 | 6.86 | 6.71 | 6.80 | 6.71 | 288,000 |
| Nov 2, 2023 | 6.50 | 6.69 | 6.49 | 6.67 | 6.59 | 309,900 |
| Nov 1, 2023 | 6.35 | 6.44 | 6.30 | 6.41 | 6.33 | 277,200 |
| Oct 31, 2023 | 6.26 | 6.40 | 6.25 | 6.39 | 6.31 | 198,700 |
| Oct 30, 2023 | 6.41 | 6.49 | 6.22 | 6.29 | 6.21 | 229,400 |
| Oct 27, 2023 | 6.66 | 6.66 | 6.32 | 6.40 | 6.32 | 273,400 |
| Oct 26, 2023 | 6.63 | 6.75 | 6.58 | 6.60 | 6.52 | 227,000 |
| Oct 25, 2023 | 6.62 | 6.65 | 6.53 | 6.63 | 6.55 | 331,000 |
| Oct 24, 2023 | 6.40 | 6.63 | 6.39 | 6.62 | 6.54 | 347,600 |
| Oct 23, 2023 | 6.50 | 6.53 | 6.39 | 6.40 | 6.32 | 381,500 |
| Oct 20, 2023 | 6.61 | 6.61 | 6.53 | 6.53 | 6.45 | 247,200 |
| Oct 19, 2023 | 6.69 | 6.72 | 6.54 | 6.58 | 6.50 | 246,000 |
| Oct 18, 2023 | 6.71 | 6.75 | 6.62 | 6.69 | 6.61 | 150,700 |
| Oct 17, 2023 | 6.70 | 6.86 | 6.70 | 6.79 | 6.70 | 209,800 |
| Oct 16, 2023 | 6.70 | 6.77 | 6.67 | 6.74 | 6.65 | 170,200 |
| Oct 13, 2023 | 0.03 Dividend | |||||
| Oct 13, 2023 | 6.77 | 6.78 | 6.62 | 6.67 | 6.59 | 175,600 |
| Oct 12, 2023 | 6.87 | 6.87 | 6.66 | 6.76 | 6.64 | 191,200 |
| Oct 11, 2023 | 6.84 | 6.90 | 6.82 | 6.84 | 6.72 | 190,700 |
| Oct 10, 2023 | 6.73 | 6.87 | 6.73 | 6.82 | 6.70 | 282,400 |
| Oct 9, 2023 | 6.79 | 6.83 | 6.68 | 6.72 | 6.61 | 188,900 |
| Oct 6, 2023 | 6.62 | 6.88 | 6.62 | 6.85 | 6.73 | 291,800 |
| Oct 5, 2023 | 6.60 | 6.70 | 6.57 | 6.67 | 6.56 | 213,800 |
| Oct 4, 2023 | 6.59 | 6.68 | 6.54 | 6.61 | 6.50 | 289,900 |
| Oct 3, 2023 | 6.71 | 6.71 | 6.52 | 6.61 | 6.50 | 258,900 |
| Oct 2, 2023 | 6.59 | 6.78 | 6.58 | 6.74 | 6.63 | 300,900 |
| Sep 29, 2023 | 6.62 | 6.71 | 6.59 | 6.61 | 6.50 | 205,100 |
| Sep 28, 2023 | 6.56 | 6.64 | 6.50 | 6.60 | 6.49 | 167,800 |
| Sep 27, 2023 | 6.66 | 6.74 | 6.55 | 6.57 | 6.46 | 200,400 |
| Sep 26, 2023 | 6.66 | 6.70 | 6.62 | 6.64 | 6.53 | 209,900 |
| Sep 25, 2023 | 6.64 | 6.73 | 6.64 | 6.70 | 6.59 | 176,800 |
| Sep 22, 2023 | 6.69 | 6.77 | 6.61 | 6.67 | 6.56 | 190,400 |
| Sep 21, 2023 | 6.65 | 6.73 | 6.53 | 6.62 | 6.51 | 401,800 |
| Sep 20, 2023 | 6.80 | 6.83 | 6.70 | 6.70 | 6.59 | 208,800 |
| Sep 19, 2023 | 6.70 | 6.83 | 6.70 | 6.79 | 6.67 | 235,100 |
| Sep 18, 2023 | 6.82 | 6.82 | 6.72 | 6.72 | 6.61 | 220,100 |
| Sep 15, 2023 | 6.85 | 6.91 | 6.72 | 6.81 | 6.69 | 636,000 |
| Sep 14, 2023 | 6.77 | 6.85 | 6.77 | 6.84 | 6.72 | 168,800 |
| Sep 13, 2023 | 6.72 | 6.82 | 6.67 | 6.77 | 6.65 | 224,100 |
| Sep 12, 2023 | 6.81 | 6.86 | 6.70 | 6.74 | 6.63 | 293,200 |
| Sep 11, 2023 | 6.83 | 6.93 | 6.80 | 6.81 | 6.69 | 237,400 |
| Sep 8, 2023 | 6.83 | 6.92 | 6.82 | 6.82 | 6.70 | 185,500 |
| Sep 7, 2023 | 6.92 | 6.92 | 6.81 | 6.87 | 6.75 | 421,800 |
| Sep 6, 2023 | 6.92 | 7.10 | 6.91 | 6.98 | 6.86 | 230,200 |
| Sep 5, 2023 | 7.03 | 7.04 | 6.87 | 6.92 | 6.80 | 241,500 |
| Sep 1, 2023 | 7.07 | 7.16 | 7.05 | 7.07 | 6.95 | 240,700 |
| Aug 31, 2023 | 7.05 | 7.10 | 7.00 | 7.02 | 6.90 | 189,900 |
| Aug 30, 2023 | 6.94 | 7.11 | 6.91 | 7.05 | 6.93 | 305,100 |
| Aug 29, 2023 | 7.04 | 7.09 | 6.94 | 6.99 | 6.87 | 453,000 |
| Aug 28, 2023 | 7.06 | 7.18 | 7.04 | 7.06 | 6.94 | 175,000 |
| Aug 25, 2023 | 7.02 | 7.12 | 7.01 | 7.04 | 6.92 | 156,500 |
| Aug 24, 2023 | 7.11 | 7.17 | 6.96 | 7.02 | 6.90 | 188,900 |
| Aug 23, 2023 | 7.11 | 7.23 | 7.08 | 7.12 | 7.00 | 188,100 |
| Aug 22, 2023 | 7.09 | 7.17 | 7.06 | 7.11 | 6.99 | 200,700 |
| Aug 21, 2023 | 7.03 | 7.13 | 6.92 | 7.09 | 6.97 | 269,300 |
| Aug 18, 2023 | 7.12 | 7.14 | 6.97 | 7.05 | 6.93 | 359,400 |
| Aug 17, 2023 | 7.20 | 7.46 | 7.06 | 7.12 | 7.00 | 333,400 |
| Aug 16, 2023 | 7.29 | 7.50 | 7.17 | 7.20 | 7.08 | 421,900 |
| Aug 15, 2023 | 7.30 | 7.46 | 7.22 | 7.29 | 7.17 | 330,400 |
| Aug 14, 2023 | 6.97 | 7.50 | 6.95 | 7.30 | 7.18 | 712,100 |
| Aug 11, 2023 | 6.76 | 7.00 | 6.72 | 6.95 | 6.83 | 411,900 |
| Aug 10, 2023 | 6.82 | 6.89 | 6.75 | 6.77 | 6.65 | 215,500 |
| Aug 9, 2023 | 7.02 | 7.02 | 6.75 | 6.81 | 6.69 | 272,700 |
| Aug 8, 2023 | 6.96 | 7.06 | 6.91 | 7.02 | 6.90 | 165,800 |
| Aug 7, 2023 | 7.06 | 7.20 | 6.93 | 6.99 | 6.87 | 213,800 |
| Aug 4, 2023 | 6.95 | 7.14 | 6.92 | 7.07 | 6.95 | 240,700 |
| Aug 3, 2023 | 6.94 | 7.02 | 6.86 | 6.98 | 6.86 | 253,700 |
| Aug 2, 2023 | 6.95 | 7.01 | 6.83 | 6.99 | 6.87 | 308,400 |
| Aug 1, 2023 | 7.03 | 7.22 | 6.85 | 7.04 | 6.92 | 860,700 |
| Jul 31, 2023 | 6.97 | 7.14 | 6.97 | 7.06 | 6.94 | 276,100 |
| Jul 28, 2023 | 6.96 | 7.02 | 6.89 | 6.94 | 6.82 | 211,500 |
| Jul 27, 2023 | 6.99 | 7.00 | 6.86 | 6.92 | 6.80 | 269,600 |
| Jul 26, 2023 | 7.06 | 7.11 | 6.86 | 6.91 | 6.79 | 346,900 |
| Jul 25, 2023 | 7.07 | 7.19 | 7.07 | 7.10 | 6.98 | 283,200 |
| Jul 24, 2023 | 6.93 | 7.09 | 6.93 | 7.08 | 6.96 | 230,400 |
| Jul 21, 2023 | 7.01 | 7.02 | 6.92 | 6.95 | 6.83 | 300,900 |
| Jul 20, 2023 | 6.98 | 7.01 | 6.92 | 6.97 | 6.85 | 310,700 |
| Jul 19, 2023 | 7.05 | 7.13 | 6.92 | 6.98 | 6.86 | 366,000 |
| Jul 18, 2023 | 7.08 | 7.11 | 6.96 | 7.05 | 6.93 | 337,600 |
| Jul 17, 2023 | 7.09 | 7.22 | 7.09 | 7.13 | 7.01 | 257,800 |
| Jul 14, 2023 | 7.17 | 7.17 | 7.02 | 7.07 | 6.95 | 280,400 |
| Jul 13, 2023 | 7.11 | 7.28 | 7.08 | 7.19 | 7.07 | 367,700 |
| Jul 12, 2023 | 0.03 Dividend | |||||
| Jul 12, 2023 | 7.20 | 7.24 | 7.10 | 7.13 | 7.01 | 299,700 |
| Jul 11, 2023 | 7.25 | 7.25 | 7.04 | 7.16 | 7.01 | 401,700 |
| Jul 10, 2023 | 7.14 | 7.23 | 7.10 | 7.21 | 7.06 | 262,400 |
| Jul 7, 2023 | 7.20 | 7.40 | 7.15 | 7.16 | 7.01 | 489,500 |
| Jul 6, 2023 | 7.46 | 7.46 | 6.99 | 7.16 | 7.01 | 929,100 |
| Jul 5, 2023 | 7.20 | 7.63 | 7.14 | 7.46 | 7.30 | 1,356,500 |
| Jul 3, 2023 | 7.11 | 7.29 | 7.06 | 7.23 | 7.08 | 457,600 |
| Jun 30, 2023 | 7.08 | 7.18 | 7.02 | 7.08 | 6.93 | 493,700 |
| Jun 29, 2023 | 6.97 | 7.10 | 6.95 | 7.05 | 6.90 | 264,000 |
| Jun 28, 2023 | 6.92 | 6.98 | 6.79 | 6.98 | 6.83 | 371,900 |
| Jun 27, 2023 | 6.77 | 6.99 | 6.74 | 6.94 | 6.79 | 582,900 |
| Jun 26, 2023 | 6.77 | 7.03 | 6.69 | 6.77 | 6.63 | 988,800 |
| Jun 23, 2023 | 7.10 | 7.19 | 6.43 | 6.66 | 6.52 | 4,993,100 |
| Jun 22, 2023 | 7.11 | 7.17 | 7.02 | 7.12 | 6.97 | 497,600 |
| Jun 21, 2023 | 7.11 | 7.26 | 7.11 | 7.13 | 6.98 | 398,400 |
| Jun 20, 2023 | 7.24 | 7.31 | 7.07 | 7.15 | 7.00 | 523,600 |
| Jun 16, 2023 | 7.56 | 7.57 | 7.14 | 7.27 | 7.12 | 1,195,000 |
| Jun 15, 2023 | 7.46 | 7.61 | 7.45 | 7.56 | 7.40 | 430,100 |
| Jun 14, 2023 | 7.73 | 7.74 | 7.47 | 7.52 | 7.36 | 372,800 |
| Jun 13, 2023 | 7.92 | 7.98 | 7.75 | 7.76 | 7.60 | 635,000 |
| Jun 12, 2023 | 7.85 | 8.00 | 7.80 | 7.90 | 7.73 | 474,900 |
| Jun 9, 2023 | 7.89 | 8.02 | 7.82 | 7.85 | 7.68 | 395,500 |
| Jun 8, 2023 | 7.87 | 8.11 | 7.70 | 7.89 | 7.72 | 405,100 |
| Jun 7, 2023 | 7.90 | 7.95 | 7.66 | 7.83 | 7.66 | 545,000 |
| Jun 6, 2023 | 7.42 | 8.47 | 7.34 | 7.85 | 7.68 | 5,068,100 |
| Jun 5, 2023 | 7.35 | 7.57 | 7.35 | 7.42 | 7.26 | 396,000 |
| Jun 2, 2023 | 7.49 | 7.49 | 7.32 | 7.40 | 7.24 | 317,500 |
| Jun 1, 2023 | 7.15 | 7.48 | 7.09 | 7.37 | 7.21 | 599,300 |
| May 31, 2023 | 7.01 | 7.11 | 7.00 | 7.08 | 6.93 | 281,500 |
| May 30, 2023 | 7.21 | 7.23 | 6.92 | 6.99 | 6.84 | 313,100 |
| May 26, 2023 | 7.11 | 7.22 | 7.11 | 7.17 | 7.02 | 247,400 |
| May 25, 2023 | 7.10 | 7.16 | 6.97 | 7.11 | 6.96 | 323,400 |
| May 24, 2023 | 7.03 | 7.12 | 6.95 | 7.10 | 6.95 | 256,200 |
| May 23, 2023 | 7.14 | 7.33 | 7.11 | 7.14 | 6.99 | 296,600 |
| May 22, 2023 | 7.11 | 7.21 | 7.02 | 7.15 | 7.00 | 264,300 |
| May 19, 2023 | 7.09 | 7.19 | 7.07 | 7.11 | 6.96 | 228,400 |
| May 18, 2023 | 7.15 | 7.22 | 7.03 | 7.06 | 6.91 | 305,400 |
| May 17, 2023 | 7.09 | 7.26 | 7.01 | 7.16 | 7.01 | 277,300 |
| May 16, 2023 | 7.08 | 7.11 | 6.87 | 7.06 | 6.91 | 377,600 |
| May 15, 2023 | 6.86 | 7.23 | 6.86 | 7.12 | 6.97 | 473,100 |
| May 12, 2023 | 6.73 | 6.95 | 6.73 | 6.89 | 6.74 | 414,400 |
| May 11, 2023 | 6.98 | 7.06 | 6.46 | 6.71 | 6.57 | 839,900 |
| May 10, 2023 | 7.14 | 7.34 | 6.90 | 6.98 | 6.83 | 400,200 |
| May 9, 2023 | 7.01 | 7.28 | 6.91 | 7.19 | 7.04 | 662,800 |
| May 8, 2023 | 7.14 | 7.17 | 6.82 | 7.02 | 6.87 | 497,100 |
| May 5, 2023 | 6.94 | 7.13 | 6.91 | 7.10 | 6.95 | 334,000 |
| May 4, 2023 | 6.82 | 6.93 | 6.71 | 6.88 | 6.73 | 320,900 |
| May 3, 2023 | 6.96 | 7.00 | 6.81 | 6.89 | 6.74 | 369,200 |
| May 2, 2023 | 6.77 | 7.02 | 6.74 | 6.98 | 6.83 | 623,500 |
| May 1, 2023 | 6.57 | 6.97 | 6.56 | 6.77 | 6.63 | 489,600 |
| Apr 28, 2023 | 6.78 | 6.81 | 6.56 | 6.59 | 6.45 | 438,000 |
| Apr 27, 2023 | 6.85 | 6.89 | 6.65 | 6.71 | 6.57 | 395,300 |
| Apr 26, 2023 | 6.97 | 6.97 | 6.73 | 6.74 | 6.60 | 379,700 |
| Apr 25, 2023 | 7.13 | 7.16 | 6.90 | 6.91 | 6.76 | 669,600 |
Related Tickers
PAR PAR Technology Corporation
42.00
-1.36%
AMSWA American Software, Inc.
10.37
-1.33%
DCBO Docebo Inc.
44.55
-1.07%
IDCC InterDigital, Inc.
99.66
+0.74%
PDFS PDF Solutions, Inc.
30.08
-0.30%
VTEX VTEX
7.34
+0.55%
PRO PROS Holdings, Inc.
34.62
+1.02%
OLO Olo Inc.
4.9100
-0.20%
AEYE AudioEye, Inc.
14.43
+7.05%
PLUS ePlus inc.
79.03
-1.35%