Skip to main content
Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
8.55
-0.08 (-0.93%)
At close: Jan 21, 2025, 4:00 PM
8.43
-0.12 (-1.40%)
After-hours: Jan 21, 2025, 6:09 PM EST

Immersion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20248.548.618.438.498.21-1.05%930,881
Sep 24, 20248.718.758.568.588.29-0.92%866,560
Sep 23, 20248.658.798.558.668.37-671,333
Sep 20, 20248.798.918.538.668.37-2.59%1,202,587
Sep 19, 20248.969.078.828.898.591.25%690,713
Sep 18, 20248.859.118.758.788.49-1.01%596,537
Sep 17, 20248.939.048.848.878.570.23%593,846
Sep 16, 20249.259.258.618.858.55-4.63%983,017
Sep 13, 20248.999.338.999.288.973.80%726,612
Sep 12, 20248.709.028.708.948.642.76%705,098
Sep 11, 20248.828.908.598.708.41-1.58%783,358
Sep 10, 20248.949.008.698.848.54-1.45%861,106
Sep 9, 20248.749.058.668.978.673.34%891,867
Sep 6, 20248.658.758.438.688.39-0.69%1,104,283
Sep 5, 20248.839.028.728.748.45-1.47%1,295,233
Sep 4, 20248.659.048.418.878.571.72%1,660,613
Sep 3, 20249.289.288.678.728.43-7.23%1,759,118
Aug 30, 20249.269.439.169.409.088.17%1,541,909
Aug 29, 20248.628.908.518.698.400.93%1,240,389
Aug 28, 20248.788.828.538.618.32-2.71%1,411,382
Aug 27, 20249.099.128.648.858.55-3.70%2,254,758
Aug 26, 20249.529.529.099.198.88-3.47%1,928,122