Home

Immersion Corporation - Common Stock (IMMR)

7.5900
-0.1500 (-1.94%)
NASDAQ · Last Trade: Apr 2nd, 8:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Immersion Corporation - Common Stock (IMMR)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20257.627.797.587.59244,9557.59
4/01/20257.577.767.507.74267,4897.74
3/31/20257.557.667.497.58315,9427.58
3/28/20257.987.987.597.70318,3137.70
3/27/20257.868.117.838.02322,9498.02
3/26/20257.978.027.827.92241,7947.92
3/25/20257.928.067.827.98502,4247.98
3/24/20257.707.877.707.82770,7767.82
3/21/20257.477.547.347.46569,3937.46
3/20/20257.557.657.477.56363,0947.56
3/19/20257.587.637.457.63506,0487.63
3/18/20257.777.777.567.58361,6427.58
3/17/20257.607.897.607.83353,8337.83
3/14/20257.527.647.417.60499,6777.60
3/13/20257.707.757.227.441,037,6387.44
3/12/20257.707.987.687.80798,6247.80
3/11/20257.587.837.447.75415,6527.75
3/10/20257.717.817.417.57402,8947.57
3/07/20257.707.907.677.84298,5847.84
3/06/20257.657.797.577.72298,7197.72
3/05/20257.587.787.577.73367,1437.73
3/04/20257.537.757.367.60708,6717.60
3/03/20258.068.087.587.65759,8277.65
2/28/20258.008.147.838.04440,5168.04
2/27/20258.188.218.018.05333,8708.05
2/26/20258.208.328.118.20231,7018.20
2/25/20258.298.358.118.19536,2088.19
2/24/20258.518.518.248.35388,4228.35
2/21/20258.648.788.388.47453,9578.47
2/20/20258.728.728.428.60476,2808.60
2/19/20258.608.738.588.73379,3808.73
2/18/20258.648.808.558.64311,0748.64
2/14/20258.558.708.498.62309,3698.62
2/13/20258.358.598.298.56452,9868.56
2/12/20258.238.408.148.37330,5038.37
2/11/20258.348.378.178.29372,3378.29
2/10/20258.378.408.288.39285,6078.39
2/07/20258.448.538.278.30291,3588.30
2/06/20258.318.468.268.42383,4278.42
2/05/20258.278.408.228.30296,6878.30
2/04/20258.128.388.098.29423,9998.29
2/03/20258.148.218.038.17606,1738.17
1/31/20258.568.608.308.37518,8798.37
1/30/20258.488.678.488.51484,2198.51
1/29/20258.418.518.168.42344,8168.42
1/28/20258.438.568.318.48442,1558.48
1/27/20258.408.568.318.43427,5368.43
1/24/20258.678.748.418.47494,9178.47
1/23/20258.508.668.428.65401,8018.65
1/22/20258.608.608.318.54527,4398.54
1/21/20258.648.758.518.55426,6088.55
1/17/20258.648.658.568.63333,5918.63
1/16/20258.858.868.508.55676,6198.55
1/15/20258.638.868.528.80659,2188.80
1/14/20258.798.878.398.45451,0758.45
1/13/20258.218.808.158.79751,0048.79
1/10/20258.328.518.128.30823,7278.30
1/08/20258.518.688.328.661,044,8808.41
1/07/20258.679.028.518.581,236,4218.34
1/06/20259.009.008.568.651,158,0178.41
1/03/20258.689.078.538.97787,8698.72