Skip to main content
Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
9.09
+0.15 (1.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

Immersion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.849.378.699.099.091.56%3,387,908
Dec 19, 20248.979.228.918.958.950.56%856,863
Dec 18, 20249.799.828.818.908.90-9.09%1,621,624
Dec 17, 20249.6910.729.679.799.790.62%2,549,600
Dec 16, 202410.1610.329.319.739.736.34%2,905,038
Dec 13, 20249.209.598.819.159.150.44%1,260,200
Dec 12, 20249.039.328.559.119.11-2,426,317
Dec 11, 20249.109.309.009.119.110.22%783,375
Dec 10, 20248.999.138.739.099.091.00%760,700
Dec 9, 20248.769.248.769.009.004.05%1,028,753
Dec 6, 20249.099.138.658.658.65-3.78%540,299
Dec 5, 20249.009.238.978.998.99-0.99%645,321
Dec 4, 20249.119.228.979.089.080.67%521,323
Dec 3, 20248.869.038.809.029.021.23%547,796
Dec 2, 20248.948.978.778.918.91-0.34%581,061
Nov 29, 20248.869.038.818.948.941.59%304,842
Nov 27, 20249.029.028.558.808.80-1.46%573,124
Nov 26, 20249.009.148.888.938.93-1.33%906,470
Nov 25, 20249.079.359.009.059.051.91%1,140,359
Nov 22, 20248.739.008.618.888.882.54%660,700
Nov 21, 20248.408.708.278.668.664.09%609,102
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%717,700
Nov 11, 20249.219.418.909.019.010.78%875,673
Nov 8, 20248.459.098.438.948.946.81%1,353,500
Nov 7, 20248.478.548.368.378.37-1.18%582,519
Nov 6, 20248.738.868.408.478.470.24%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, 20248.458.658.428.548.542.28%663,929
Oct 23, 20248.428.538.228.358.35-1.53%398,900
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, 20248.318.608.318.548.542.77%418,600
Oct 15, 20248.478.528.308.318.31-1.89%297,005
Oct 14, 20248.498.608.398.478.47-0.35%367,400
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%1,130,900
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, 20248.678.868.668.768.710.69%361,206
Oct 2, 20248.668.858.578.708.660.12%492,200
Oct 1, 20248.818.898.538.698.65-2.58%677,919
Sep 30, 20248.889.128.818.928.87-0.34%459,000
Sep 27, 20248.739.028.738.958.903.11%606,500
Sep 26, 20248.658.808.598.688.642.24%746,835
Sep 25, 20248.548.618.438.498.45-1.05%930,900
Sep 24, 20248.718.748.558.588.54-0.92%866,600
Sep 23, 20248.658.798.558.668.62-671,333
Sep 20, 20248.798.908.538.668.62-2.59%1,202,600
Sep 19, 20248.969.078.828.898.841.25%690,713
Sep 18, 20248.859.118.758.788.73-1.01%596,537
Sep 17, 20248.939.048.848.878.820.23%593,846
Sep 16, 20249.259.258.618.858.80-4.63%983,017
Sep 13, 20248.999.338.999.289.233.80%726,612
Sep 12, 20248.709.028.708.948.892.76%705,100
Sep 11, 20248.828.908.598.708.66-1.58%783,358
Sep 10, 20248.949.008.698.848.79-1.45%861,106
Sep 9, 20248.749.058.668.978.923.34%891,900
Sep 6, 20248.658.758.438.688.64-0.69%1,104,300
Sep 5, 20248.839.028.728.748.70-1.47%1,295,233
Sep 4, 20248.659.048.418.878.821.72%1,661,050
Sep 3, 20249.289.288.668.728.68-7.23%1,759,118
Aug 30, 20249.269.439.169.409.358.17%1,541,909
Aug 29, 20248.628.908.518.698.650.93%1,240,400
Aug 28, 20248.788.828.538.618.57-2.71%1,411,400
Aug 27, 20249.099.128.648.858.80-3.70%2,254,800
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%1,935,900
Aug 21, 202411.3811.389.809.909.85-0.30%3,527,300
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, 202410.3510.7610.3510.7210.662.49%852,806
Aug 15, 202410.3910.5210.2610.4610.412.85%563,506
Aug 14, 202410.5510.5510.0710.1710.12-3.05%696,900
Aug 13, 202410.3210.6210.2210.4910.442.94%700,564
Aug 12, 202410.5310.579.8910.1910.14-3.60%811,600
Aug 9, 202410.5510.7610.4210.5710.520.67%632,405
Aug 8, 202410.0010.5810.0010.5010.455.21%781,500
Aug 7, 202410.3110.369.949.989.93-2.44%969,500
Aug 6, 202410.9010.9110.2110.2310.18-5.45%941,500
Aug 5, 202410.1010.879.7610.8210.76-2.87%1,294,800
Aug 2, 202411.6311.6710.9411.1411.08-7.71%1,180,205
Aug 1, 202412.8112.8911.9112.0712.01-5.48%865,000