Immersion Corporation IMMR
NASDAQ · United States · Electronic Technology
$7.23-0.03 (-0.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.23 | -0.41% | $7.27 | $7.32 | $7.22 | 219.70K |
| 2026-09-29 | $7.26 | +0.14% | $7.27 | $7.30 | $7.19 | 276.70K |
| 2026-09-28 | $7.25 | -0.41% | $7.21 | $7.25 | $7.14 | 365.60K |
| 2026-09-25 | $7.28 | -0.14% | $7.30 | $7.36 | $7.24 | 257.70K |
| 2026-09-24 | $7.29 | -1.09% | $7.32 | $7.38 | $7.19 | 346.30K |
| 2026-09-23 | $7.37 | -0.81% | $7.42 | $7.44 | $7.34 | 271.00K |
| 2026-09-22 | $7.43 | +1.09% | $7.40 | $7.44 | $7.33 | 339.60K |
| 2026-09-21 | $7.35 | +1.94% | $7.27 | $7.37 | $7.23 | 347.70K |
| 2026-09-18 | $7.21 | -4.12% | $7.45 | $7.46 | $7.18 | 633.60K |
| 2026-09-17 | $7.52 | +5.62% | $7.22 | $7.59 | $7.17 | 1.24M |
| 2026-09-16 | $7.12 | -0.42% | $7.18 | $7.19 | $7.04 | 382.80K |
| 2026-09-15 | $7.15 | -0.83% | $7.18 | $7.26 | $7.09 | 401.10K |
| 2026-09-14 | $7.21 | -2.57% | $7.46 | $7.49 | $7.21 | 340.70K |
| 2026-09-11 | $7.40 | +0.54% | $7.40 | $7.49 | $7.31 | 275.70K |
| 2026-09-10 | $7.36 | -1.08% | $7.41 | $7.42 | $7.26 | 379.90K |
| 2026-09-09 | $7.44 | -2.49% | $7.62 | $7.68 | $7.40 | 316.30K |
| 2026-09-08 | $7.63 | -1.04% | $7.71 | $7.72 | $7.59 | 256.90K |
| 2026-09-04 | $7.71 | +1.98% | $7.52 | $7.72 | $7.46 | 213.70K |
| 2026-09-03 | $7.56 | +0.27% | $7.55 | $7.58 | $7.48 | 258.90K |
| 2026-09-02 | $7.54 | +1.89% | $7.39 | $7.62 | $7.35 | 309.20K |
| 2026-09-01 | $7.40 | -2.37% | $7.49 | $7.50 | $7.34 | 311.90K |
| 2026-08-31 | $7.58 | -0.92% | $7.59 | $7.62 | $7.50 | 305.60K |
| 2026-08-28 | $7.65 | -1.80% | $7.77 | $7.77 | $7.57 | 287.60K |
| 2026-08-27 | $7.79 | +1.30% | $7.73 | $7.90 | $7.69 | 338.30K |
| 2026-08-26 | $7.69 | +0.39% | $7.64 | $7.75 | $7.61 | 304.70K |
| 2026-08-25 | $7.66 | +1.59% | $7.59 | $7.67 | $7.52 | 296.80K |
| 2026-08-24 | $7.54 | +0.40% | $7.50 | $7.64 | $7.41 | 414.60K |
| 2026-08-21 | $7.51 | -2.72% | $7.78 | $7.78 | $7.50 | 470.40K |
| 2026-08-20 | $7.72 | +1.71% | $7.56 | $7.80 | $7.55 | 704.20K |
| 2026-08-19 | $7.59 | +0.80% | $7.58 | $7.60 | $7.45 | 408.30K |
| 2026-08-18 | $7.53 | +0.27% | $7.43 | $7.56 | $7.30 | 471.80K |
| 2026-08-17 | $7.51 | +0.13% | $7.43 | $7.56 | $7.37 | 396.60K |
| 2026-08-14 | $7.50 | +0.40% | $7.50 | $7.53 | $7.45 | 376.60K |
| 2026-08-13 | $7.47 | +0.54% | $7.45 | $7.57 | $7.45 | 389.80K |
| 2026-08-12 | $7.43 | -0.67% | $7.50 | $7.57 | $7.30 | 407.70K |
| 2026-08-11 | $7.48 | -3.36% | $7.75 | $7.75 | $7.47 | 366.80K |
| 2026-08-10 | $7.74 | +1.84% | $7.58 | $7.84 | $7.56 | 812.20K |
| 2026-08-07 | $7.60 | +2.70% | $7.43 | $7.66 | $7.43 | 667.60K |
| 2026-08-06 | $7.40 | -3.52% | $7.62 | $7.71 | $7.34 | 600.20K |
| 2026-08-05 | $7.67 | -0.78% | $7.74 | $7.80 | $7.63 | 588.80K |
| 2026-08-04 | $7.73 | +3.34% | $7.58 | $7.78 | $7.56 | 658.10K |
| 2026-08-03 | $7.48 | -1.06% | $7.57 | $7.65 | $7.28 | 658.90K |
| 2026-07-31 | $7.56 | +2.02% | $7.38 | $7.60 | $7.38 | 624.70K |
| 2026-07-30 | $7.41 | +1.09% | $7.36 | $7.57 | $7.21 | 679.70K |
| 2026-07-29 | $7.33 | -4.31% | $7.62 | $7.71 | $7.29 | 707.50K |
| 2026-07-28 | $7.66 | -1.03% | $7.72 | $8.05 | $7.57 | 1.57M |
| 2026-07-27 | $7.74 | +18.71% | $6.69 | $7.75 | $6.69 | 2.93M |
| 2026-07-24 | $6.52 | -1.21% | $6.63 | $6.64 | $6.43 | 342.80K |
| 2026-07-23 | $6.60 | +0.61% | $6.48 | $6.62 | $6.43 | 496.50K |
| 2026-07-22 | $6.56 | +0.61% | $6.49 | $6.60 | $6.44 | 428.40K |
| 2026-07-21 | $6.52 | +1.40% | $6.44 | $6.58 | $6.44 | 338.00K |
| 2026-07-20 | $6.43 | -3.16% | $6.58 | $6.70 | $6.38 | 446.80K |
| 2026-07-17 | $6.64 | +0.91% | $6.50 | $6.68 | $6.36 | 507.00K |
| 2026-07-16 | $6.58 | -1.79% | $6.65 | $6.66 | $6.52 | 443.20K |
| 2026-07-15 | $6.70 | -1.03% | $6.78 | $6.91 | $6.56 | 435.80K |
| 2026-07-14 | $6.77 | 0.00% | $6.77 | $6.87 | $6.74 | 658.50K |
| 2026-07-13 | $6.77 | +0.30% | $6.72 | $6.88 | $6.65 | 385.50K |
| 2026-07-10 | $6.75 | +3.69% | $6.53 | $6.83 | $6.49 | 369.60K |
| 2026-07-09 | $6.51 | -2.69% | $6.72 | $6.73 | $6.50 | 639.80K |
| 2026-07-08 | $6.69 | +2.92% | $6.47 | $6.71 | $6.39 | 530.50K |
| 2026-07-07 | $6.50 | -4.13% | $6.79 | $6.79 | $6.28 | 913.70K |
| 2026-07-06 | $6.78 | 0.00% | $6.73 | $6.97 | $6.69 | 419.10K |
| 2026-07-02 | $6.78 | -2.16% | $6.96 | $6.96 | $6.75 | 436.90K |
| 2026-07-01 | $6.93 | +2.36% | $6.77 | $6.97 | $6.73 | 663.30K |
| 2026-06-30 | $6.77 | -1.02% | $6.84 | $6.90 | $6.58 | 848.10K |
| 2026-06-29 | $6.84 | -2.56% | $7.02 | $7.11 | $6.83 | 752.70K |
| 2026-06-26 | $7.02 | +5.09% | $6.63 | $7.08 | $6.63 | 1.43M |
| 2026-06-25 | $6.68 | +2.77% | $6.78 | $7.00 | $6.55 | 866.40K |
| 2026-06-24 | $6.50 | -1.22% | $6.62 | $6.71 | $6.45 | 785.70K |
| 2026-06-23 | $6.58 | +0.46% | $6.53 | $6.69 | $6.45 | 924.20K |
| 2026-06-22 | $6.55 | -1.95% | $6.68 | $6.70 | $6.45 | 570.40K |
| 2026-06-18 | $6.68 | +3.41% | $6.58 | $6.73 | $6.47 | 690.90K |
| 2026-06-17 | $6.46 | -1.22% | $6.55 | $6.60 | $6.22 | 601.80K |
| 2026-06-16 | $6.54 | +0.31% | $6.51 | $6.76 | $6.51 | 492.00K |
| 2026-06-15 | $6.52 | -0.31% | $6.54 | $6.65 | $6.43 | 571.20K |
| 2026-06-12 | $6.54 | -1.51% | $6.66 | $6.78 | $6.54 | 280.20K |
| 2026-06-11 | $6.64 | +2.63% | $6.47 | $6.66 | $6.35 | 391.60K |
| 2026-06-10 | $6.47 | +1.41% | $6.37 | $6.55 | $6.31 | 517.10K |
| 2026-06-09 | $6.38 | -4.35% | $6.69 | $6.77 | $6.31 | 493.30K |
| 2026-06-08 | $6.67 | +4.71% | $6.37 | $6.70 | $6.37 | 520.60K |
| 2026-06-05 | $6.37 | -3.78% | $6.55 | $6.55 | $6.28 | 894.20K |
| 2026-06-04 | $6.62 | +2.16% | $6.48 | $6.65 | $6.44 | 376.50K |
| 2026-06-03 | $6.48 | -6.22% | $6.90 | $6.90 | $6.37 | 556.70K |
| 2026-06-02 | $6.91 | +2.83% | $6.72 | $6.94 | $6.71 | 803.30K |
| 2026-06-01 | $6.72 | +3.70% | $6.44 | $6.75 | $6.39 | 1.03M |
| 2026-05-29 | $6.48 | +0.78% | $6.43 | $6.55 | $6.43 | 503.60K |
| 2026-05-28 | $6.43 | -0.16% | $6.40 | $6.46 | $6.26 | 507.80K |
| 2026-05-27 | $6.44 | +0.94% | $6.32 | $6.57 | $6.32 | 376.70K |
| 2026-05-26 | $6.38 | +1.75% | $6.30 | $6.44 | $6.29 | 279.90K |
| 2026-05-22 | $6.27 | +3.13% | $6.14 | $6.38 | $6.13 | 530.40K |