Immersion Corporation (IMMR)
NASDAQ: IMMR · Real-Time Price · USD
7.67
+0.04 (0.52%)
Jun 23, 2025, 4:00 PM - Market closed

Immersion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20257.597.707.457.677.670.52%545,287
Jun 20, 20257.707.777.537.637.630.39%2,080,879
Jun 18, 20257.687.767.567.607.60-1.04%626,956
Jun 17, 20257.847.847.517.687.68-2.78%623,455
Jun 16, 20257.677.917.507.907.903.54%733,208
Jun 13, 20257.537.697.497.637.63-0.39%440,837
Jun 12, 20257.877.887.667.667.66-3.28%287,888
Jun 11, 20257.988.107.907.927.92-0.75%409,051
Jun 10, 20257.917.987.867.987.981.14%376,549
Jun 9, 20257.777.947.757.897.892.47%318,718
Jun 6, 20257.837.877.687.707.70-0.65%265,191
Jun 5, 20257.707.837.687.757.750.65%573,465
Jun 4, 20257.727.797.687.707.70-0.39%219,962
Jun 3, 20257.437.747.397.737.734.04%396,480
Jun 2, 20257.507.527.317.437.43-1.20%339,301
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