Skip to main content
Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
8.55
+0.23 (2.70%)
Nov 21, 2024, 11:51 AM EST - Market open

Immersion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.628.648.228.328.32-2.92%708,082
Nov 19, 20248.498.648.438.578.570.71%348,058
Nov 18, 20248.558.698.518.518.510.47%456,886
Nov 15, 20248.568.568.388.478.47-0.82%492,531
Nov 14, 20248.538.848.458.548.540.83%647,404
Nov 13, 20248.648.688.398.478.47-1.97%526,162
Nov 12, 20248.908.928.478.648.64-4.11%717,651
Nov 11, 20249.219.418.909.019.010.78%875,673
Nov 8, 20248.459.098.438.948.946.81%1,353,499
Nov 7, 20248.478.548.368.378.37-1.18%582,519
Nov 6, 20248.738.868.418.478.470.24%627,632
Nov 5, 20248.358.488.338.458.451.20%347,335
Nov 4, 20248.358.478.348.358.35-0.24%463,999
Nov 1, 20248.448.628.378.378.37-0.71%400,016
Oct 31, 20248.668.668.308.438.43-2.77%380,621
Oct 30, 20248.758.878.658.678.67-1.48%294,044
Oct 29, 20248.808.838.738.808.80-0.34%236,105
Oct 28, 20248.718.978.718.838.831.96%506,712
Oct 25, 20248.588.848.578.668.661.41%471,609
Oct 24, 20248.458.668.428.548.542.28%663,929
Oct 23, 20248.428.538.228.358.35-1.53%398,867
Oct 22, 20248.428.538.318.488.480.47%307,942
Oct 21, 20248.468.548.378.448.44-0.47%402,054
Oct 18, 20248.458.558.368.488.480.83%453,555
Oct 17, 20248.508.598.388.418.41-1.52%564,611
Oct 16, 20248.318.608.318.548.542.83%418,569
Oct 15, 20248.478.528.308.318.31-1.95%297,005
Oct 14, 20248.498.608.398.478.47-0.35%367,358
Oct 11, 20248.308.528.258.508.502.16%366,703
Oct 10, 20248.338.378.188.328.32-0.72%451,791
Oct 9, 20248.368.438.288.388.380.12%479,300
Oct 8, 20248.668.678.268.378.37-4.34%1,130,880
Oct 7, 20248.858.948.758.758.75-1.02%531,233
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