Skip to main content
Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
8.48
-0.13 (-1.45%)
At close: Feb 21, 2025, 4:00 PM
8.45
-0.03 (-0.29%)
After-hours: Feb 21, 2025, 4:26 PM EST

Immersion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.728.728.428.608.60-1.49%476,130
Feb 19, 20258.608.748.588.738.731.04%379,592
Feb 18, 20258.648.808.568.648.640.23%311,374
Feb 14, 20258.558.708.498.628.620.70%309,369
Feb 13, 20258.358.598.298.568.562.27%453,247
Feb 12, 20258.238.408.148.378.370.97%331,373
Feb 11, 20258.348.378.178.298.29-1.19%385,594
Feb 10, 20258.378.408.288.398.391.08%285,867
Feb 7, 20258.448.538.278.308.30-1.43%291,358
Feb 6, 20258.318.478.268.428.421.45%383,642
Feb 5, 20258.278.408.228.308.300.12%297,430
Feb 4, 20258.128.388.098.298.291.47%424,000
Feb 3, 20258.148.218.038.178.17-2.39%606,193
Jan 31, 20258.568.608.308.378.37-1.65%518,879
Jan 30, 20258.488.678.488.518.511.07%484,220
Jan 29, 20258.418.518.168.428.42-0.71%344,832
Jan 28, 20258.438.578.318.488.480.59%442,155
Jan 27, 20258.408.568.318.438.43-0.47%427,551
Jan 24, 20258.678.748.428.478.47-2.08%494,917
Jan 23, 20258.508.678.428.658.651.29%401,888
Jan 22, 20258.608.608.318.548.54-0.12%531,378
Jan 21, 20258.648.758.518.558.55-0.93%426,618
Jan 17, 20258.648.658.568.638.630.94%333,591
Jan 16, 20258.858.868.508.558.55-2.84%676,625
Jan 15, 20258.638.868.528.808.804.14%659,401
Jan 14, 20258.798.878.398.458.45-3.87%451,075
Jan 13, 20258.218.808.158.798.795.90%751,987
Jan 10, 20258.328.518.128.308.30-4.16%823,727
Jan 8, 20258.518.688.328.668.410.93%1,044,880
Jan 7, 20258.679.028.518.588.33-0.81%1,236,486
Jan 6, 20259.009.008.568.658.40-3.57%1,159,201
Jan 3, 20258.689.078.538.978.713.58%787,869
Jan 2, 20258.819.018.548.668.41-0.80%694,179
Dec 31, 20248.888.968.668.738.48-1.02%352,933
Dec 30, 20248.928.968.608.828.57-2.00%653,893
Dec 27, 20249.189.198.729.008.74-2.07%580,893
Dec 26, 20248.909.228.839.198.932.68%627,128
Dec 24, 20248.728.968.598.958.693.11%315,507
Dec 23, 20249.179.178.578.688.43-4.51%967,663
Dec 20, 20248.849.378.699.098.831.62%3,389,047
Dec 19, 20248.979.228.918.958.690.51%856,863
Dec 18, 20249.799.828.818.908.65-9.09%1,621,624
Dec 17, 20249.6910.729.679.799.510.62%2,549,554
Dec 16, 202410.1610.329.319.739.456.28%2,905,038
Dec 13, 20249.209.598.819.168.890.49%1,260,166
Dec 12, 20249.039.328.559.118.85-2,426,317
Dec 11, 20249.109.309.009.118.850.22%783,375
Dec 10, 20248.999.138.739.098.831.00%760,654
Dec 9, 20248.769.248.769.008.744.05%1,028,753
Dec 6, 20249.099.138.658.658.40-3.78%540,299
Dec 5, 20249.009.238.978.998.73-0.99%645,321
Dec 4, 20249.119.228.979.088.820.67%521,323
Dec 3, 20248.869.038.809.028.761.23%547,796
Dec 2, 20248.948.978.778.918.66-0.34%581,061
Nov 29, 20248.869.038.818.948.681.59%304,842
Nov 27, 20249.029.028.558.808.55-1.46%573,124
Nov 26, 20249.009.148.888.938.67-1.33%906,470
Nov 25, 20249.079.359.009.058.791.91%1,140,359
Nov 22, 20248.739.008.618.888.632.54%660,674
Nov 21, 20248.408.708.278.668.414.09%609,102
Nov 20, 20248.628.648.228.328.08-2.92%708,082
Nov 19, 20248.498.648.438.578.320.71%348,058
Nov 18, 20248.558.698.518.518.270.47%456,886
Nov 15, 20248.568.568.388.478.23-0.82%492,531
Nov 14, 20248.538.848.458.548.300.83%647,404
Nov 13, 20248.648.688.398.478.23-1.97%526,162
Nov 12, 20248.908.928.478.648.39-4.11%717,651
Nov 11, 20249.219.418.909.018.750.78%875,673
Nov 8, 20248.459.098.438.948.686.81%1,353,499
Nov 7, 20248.478.548.368.378.13-1.18%582,519
Nov 6, 20248.738.868.418.478.230.24%627,632
Nov 5, 20248.358.488.338.458.211.20%347,335
Nov 4, 20248.358.478.348.358.11-0.24%463,999
Nov 1, 20248.448.628.378.378.13-0.71%400,016
Oct 31, 20248.668.668.308.438.19-2.77%380,621
Oct 30, 20248.758.878.658.678.42-1.48%294,044
Oct 29, 20248.808.838.738.808.55-0.34%236,105
Oct 28, 20248.718.978.718.838.581.96%506,712
Oct 25, 20248.588.848.578.668.411.41%471,609
Oct 24, 20248.458.668.428.548.302.28%663,929
Oct 23, 20248.428.538.228.358.11-1.53%398,867
Oct 22, 20248.428.538.318.488.240.47%307,942
Oct 21, 20248.468.548.378.448.20-0.47%402,054
Oct 18, 20248.458.558.368.488.240.83%453,555
Oct 17, 20248.508.598.388.418.17-1.52%564,611
Oct 16, 20248.318.608.318.548.302.83%418,569
Oct 15, 20248.478.528.308.318.07-1.95%297,005
Oct 14, 20248.498.608.398.478.23-0.35%367,358
Oct 11, 20248.308.528.258.508.262.16%366,703
Oct 10, 20248.338.378.188.328.08-0.72%451,791
Oct 9, 20248.368.438.288.388.140.12%479,300
Oct 8, 20248.668.678.268.378.13-4.34%1,130,880
Oct 7, 20248.858.948.758.758.50-1.02%531,233
Oct 4, 20248.848.988.788.848.590.91%314,997
Oct 3, 20248.678.868.668.768.470.69%361,206
Oct 2, 20248.668.858.588.708.410.12%492,192
Oct 1, 20248.818.898.538.698.40-2.58%677,919
Sep 30, 20248.889.128.818.928.62-0.34%458,992
Sep 27, 20248.739.028.738.958.653.11%606,474
Sep 26, 20248.658.808.598.688.392.24%746,835