Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
7.52
-0.09 (-1.18%)
At close: May 30, 2025, 4:00 PM
7.50
-0.02 (-0.27%)
After-hours: May 30, 2025, 6:55 PM EDT

Immersion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20257.607.607.477.527.52-1.18%346,370
May 29, 20257.657.667.557.617.610.26%228,537
May 28, 20257.527.677.437.597.591.20%338,593
May 27, 20257.357.517.307.507.503.02%295,188
May 23, 20257.247.347.247.287.28-1.49%204,253
May 22, 20257.377.467.337.397.39-0.27%149,428
May 21, 20257.427.557.397.417.41-1.20%178,521
May 20, 20257.437.527.267.507.501.15%235,963
May 19, 20257.587.607.357.427.42-3.70%318,152
May 16, 20257.697.787.667.707.70-377,931
May 15, 20257.567.727.567.707.701.58%274,404
May 14, 20257.607.657.527.587.58-0.52%297,396
May 13, 20257.647.717.587.627.620.93%406,919
May 12, 20257.597.607.387.557.553.71%480,866
May 9, 20257.327.387.287.287.28-0.27%198,363
May 8, 20257.247.377.237.307.301.81%219,074
May 7, 20257.127.197.037.177.170.84%228,594
May 6, 20257.147.196.957.117.11-1.93%447,868
May 5, 20257.357.407.247.257.25-2.16%218,928
May 2, 20257.457.477.347.417.411.93%305,812
May 1, 20257.257.367.217.277.270.55%527,736
Apr 30, 20257.127.277.087.237.23-0.55%262,178
Apr 29, 20257.237.317.197.277.270.14%140,343
Apr 28, 20257.407.457.177.267.26-2.02%240,164
Apr 25, 20257.157.427.117.417.414.07%310,058
Apr 24, 20257.047.177.027.127.121.57%388,976
Apr 23, 20257.157.256.997.017.011.15%357,598
Apr 22, 20257.057.096.886.936.93-0.29%451,259
Apr 21, 20256.997.036.936.956.95-1.70%241,965
Apr 17, 20257.287.377.047.077.07-3.02%234,100
Apr 16, 20257.157.317.147.297.290.83%391,804
Apr 15, 20257.137.287.117.237.231.54%197,713
Apr 14, 20257.237.267.027.127.12-0.42%229,677
Apr 11, 20257.027.206.917.157.112.14%268,637
Apr 10, 20256.997.106.877.006.96-2.51%328,255
Apr 9, 20256.547.326.547.187.148.30%582,096
Apr 8, 20257.077.156.516.636.59-3.49%466,009
Apr 7, 20256.507.136.476.876.831.03%608,308
Apr 4, 20256.816.936.636.806.76-4.49%646,320
Apr 3, 20257.207.367.037.127.08-6.19%487,973
Apr 2, 20257.627.807.597.597.54-1.94%244,960
Apr 1, 20257.577.777.507.747.692.11%267,490
Mar 31, 20257.557.667.497.587.53-1.56%315,942
Mar 28, 20257.987.987.597.707.65-3.99%318,313
Mar 27, 20257.868.117.838.027.971.33%322,950
Mar 26, 20257.978.027.827.927.87-0.81%241,794
Mar 25, 20257.928.067.827.987.932.05%502,424
Mar 24, 20257.707.877.707.827.774.83%771,134
Mar 21, 20257.477.547.357.467.41-1.32%569,393
Mar 20, 20257.557.657.477.567.51-0.85%363,403