Skip to main content
Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
8.84
+0.13 (1.43%)
At close: Oct 4, 2024, 4:00 PM
8.90
+0.06 (0.68%)
After-hours: Oct 4, 2024, 7:46 PM EDT

Immersion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 20248.848.988.788.848.840.91%314,997
Oct 3, 20248.678.868.668.768.720.69%361,206
Oct 2, 20248.668.858.588.708.660.12%492,192
Oct 1, 20248.818.898.538.698.65-2.58%677,919
Sep 30, 20248.889.128.818.928.88-0.34%458,992
Sep 27, 20248.739.028.738.958.913.11%606,474
Sep 26, 20248.658.808.598.688.642.24%746,835
Sep 25, 20248.548.618.438.498.45-1.05%930,881
Sep 24, 20248.718.758.568.588.54-0.92%866,560
Sep 23, 20248.658.798.558.668.62-671,333
Sep 20, 20248.798.918.538.668.62-2.59%1,202,587
Sep 19, 20248.969.078.828.898.851.25%690,713
Sep 18, 20248.859.118.758.788.74-1.01%596,537
Sep 17, 20248.939.048.848.878.830.23%593,846
Sep 16, 20249.259.258.618.858.81-4.63%983,017
Sep 13, 20248.999.338.999.289.233.80%726,612
Sep 12, 20248.709.028.708.948.902.76%705,098
Sep 11, 20248.828.908.598.708.66-1.58%783,358
Sep 10, 20248.949.008.698.848.80-1.45%861,106
Sep 9, 20248.749.058.668.978.933.34%891,867
Sep 6, 20248.658.758.438.688.64-0.69%1,104,283
Sep 5, 20248.839.028.728.748.70-1.47%1,295,233
Sep 4, 20248.659.048.418.878.831.72%1,660,613
Sep 3, 20249.289.288.678.728.68-7.23%1,759,118
Aug 30, 20249.269.439.169.409.358.17%1,541,909
Aug 29, 20248.628.908.518.698.650.93%1,240,389
Aug 28, 20248.788.828.538.618.57-2.71%1,411,382
Aug 27, 20249.099.128.648.858.81-3.70%2,254,758
Aug 26, 20249.529.529.099.199.14-3.47%1,928,122
Aug 23, 20249.389.579.059.529.471.71%1,415,522
Aug 22, 20249.909.979.309.369.31-5.45%1,935,874
Aug 21, 202411.3811.389.809.909.85-0.30%3,527,253
Aug 20, 202410.8110.819.539.939.88-6.23%1,397,606
Aug 19, 202410.6710.7110.3310.5910.54-1.21%851,714
Aug 16, 202410.3510.7610.3510.7210.672.49%852,806
Aug 15, 202410.3910.5210.2610.4610.412.85%563,506
Aug 14, 202410.5510.5510.0710.1710.12-3.05%696,884
Aug 13, 202410.3210.6210.2210.4910.442.94%700,564
Aug 12, 202410.5310.579.8910.1910.14-3.60%811,571
Aug 9, 202410.5510.7610.4210.5710.520.67%632,405
Aug 8, 202410.0010.5810.0010.5010.455.21%781,460
Aug 7, 202410.3110.369.949.989.93-2.44%969,478
Aug 6, 202410.9010.9110.2110.2310.18-5.45%941,451
Aug 5, 202410.1010.879.7610.8210.77-2.87%1,294,758
Aug 2, 202411.6311.6710.9411.1411.08-7.71%1,180,205
Aug 1, 202412.8112.8911.9112.0712.01-5.48%864,999
Jul 31, 202412.5913.0012.4612.7712.713.23%534,830
Jul 30, 202412.6712.7612.1212.3712.31-3.13%970,696
Jul 29, 202413.6913.9412.7612.7712.71-5.48%894,835
Jul 26, 202413.3313.6213.1413.5113.443.13%696,167
Jul 25, 202413.2613.3712.6413.1013.03-1.58%1,416,919
Jul 24, 202413.2013.5713.0713.3113.240.30%814,048
Jul 23, 202413.0013.5912.8213.2713.203.51%1,326,088
Jul 22, 202412.5812.9312.3512.8212.765.60%1,437,004
Jul 19, 202412.1612.2211.5812.1412.08-0.74%1,094,278
Jul 18, 202412.8012.8812.0712.2312.17-0.33%880,679
Jul 17, 202413.2813.3212.0412.2712.210.74%1,511,793
Jul 16, 202412.2712.3211.7112.1812.125.55%1,091,823
Jul 15, 202410.7811.6010.7811.5411.487.65%1,143,642
Jul 12, 202410.8210.9310.5510.7210.671.04%882,360
Jul 11, 202410.3810.6610.3110.6110.563.41%718,633
Jul 10, 202410.0010.2710.0010.2610.213.01%421,936
Jul 9, 202410.0010.049.759.969.91-0.40%499,690
Jul 8, 20249.7010.229.7010.009.953.09%829,617
Jul 5, 20249.519.739.429.709.612.00%493,203
Jul 3, 20249.569.639.489.519.42-0.31%255,191
Jul 2, 20249.399.789.399.549.450.85%499,520
Jul 1, 20249.459.519.289.469.370.53%566,883
Jun 28, 20249.509.549.329.419.32-1.05%805,704
Jun 27, 20249.609.739.459.519.42-0.73%531,656
Jun 26, 20249.769.769.549.589.49-2.15%571,788
Jun 25, 20249.889.959.649.799.70-0.81%560,045
Jun 24, 202410.3210.349.859.879.78-3.99%767,042
Jun 21, 202410.2210.3710.1810.2810.180.29%619,239
Jun 20, 202410.7010.7310.0010.2510.15-3.94%746,300
Jun 18, 202410.9211.0410.6710.6710.57-1.66%702,866
Jun 17, 202410.6110.8810.4110.8510.752.07%604,859
Jun 14, 202410.6510.9210.5210.6310.53-0.47%770,291
Jun 13, 202410.7010.8110.3710.6810.580.66%767,181
Jun 12, 202410.3010.8810.2410.6110.513.82%836,114
Jun 11, 20249.8710.259.8010.2210.123.55%688,101
Jun 10, 20249.769.969.629.879.781.44%637,800
Jun 7, 202410.1610.169.719.739.64-4.89%618,137
Jun 6, 20249.9710.269.9310.2310.132.10%506,236
Jun 5, 20249.8310.029.6710.029.931.83%509,266
Jun 4, 20249.889.899.629.849.75-0.51%612,832
Jun 3, 202410.0710.279.899.899.80-1.00%563,846
May 31, 202410.0210.129.849.999.90-0.30%367,217
May 30, 20249.9910.119.9210.029.930.91%448,457
May 29, 20249.9310.069.849.939.84-0.30%464,627
May 28, 20249.7910.179.789.969.872.26%696,340
May 24, 20249.809.809.599.749.65-0.10%384,201
May 23, 20249.919.939.639.759.66-0.61%495,862
May 22, 20249.849.979.669.819.721.24%660,206
May 21, 20249.439.789.319.699.602.98%750,048
May 20, 20249.409.589.349.419.320.75%777,524
May 17, 20249.369.439.179.349.25-640,115
May 16, 20249.319.449.239.349.25-675,928
May 15, 20248.919.368.899.349.255.78%977,783
May 14, 20248.488.958.488.838.755.12%807,849