Immersion Corporation - Common Stock (IMMR)
6.6900
+0.0700 (1.06%)
NASDAQ · Last Trade: Nov 2nd, 3:02 AM EST
Historical Prices For Immersion Corporation - Common Stock (IMMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 6.62 | 6.75 | 6.59 | 6.69 | 315,840 | 6.69 |
| 10/30/2025 | 6.62 | 6.69 | 6.57 | 6.62 | 376,992 | 6.62 |
| 10/29/2025 | 6.75 | 6.77 | 6.60 | 6.67 | 541,869 | 6.67 |
| 10/28/2025 | 6.85 | 6.87 | 6.73 | 6.75 | 530,026 | 6.75 |
| 10/27/2025 | 7.01 | 7.01 | 6.80 | 6.83 | 319,370 | 6.83 |
| 10/24/2025 | 6.97 | 7.03 | 6.94 | 6.95 | 156,604 | 6.95 |
| 10/23/2025 | 6.83 | 6.96 | 6.80 | 6.93 | 264,879 | 6.93 |
| 10/22/2025 | 7.06 | 7.09 | 6.79 | 6.82 | 335,346 | 6.82 |
| 10/21/2025 | 7.00 | 7.13 | 6.95 | 7.08 | 241,360 | 7.08 |
| 10/20/2025 | 6.90 | 7.00 | 6.90 | 7.00 | 223,239 | 7.00 |
| 10/17/2025 | 7.01 | 7.12 | 6.91 | 6.92 | 248,311 | 6.88 |
| 10/16/2025 | 7.14 | 7.14 | 6.98 | 7.06 | 390,844 | 7.01 |
| 10/15/2025 | 7.23 | 7.24 | 6.96 | 7.14 | 556,619 | 7.09 |
| 10/14/2025 | 7.08 | 7.24 | 7.06 | 7.18 | 317,839 | 7.13 |
| 10/13/2025 | 6.92 | 7.19 | 6.84 | 7.18 | 569,622 | 7.13 |
| 10/10/2025 | 7.06 | 7.36 | 6.73 | 6.83 | 862,152 | 6.79 |
| 10/09/2025 | 7.19 | 7.19 | 6.98 | 7.06 | 396,539 | 7.01 |
| 10/08/2025 | 7.11 | 7.20 | 7.05 | 7.19 | 251,661 | 7.14 |
| 10/07/2025 | 7.21 | 7.25 | 7.08 | 7.12 | 431,701 | 7.07 |
| 10/06/2025 | 7.08 | 7.28 | 6.96 | 7.20 | 675,786 | 7.15 |
| 10/03/2025 | 7.35 | 7.48 | 7.01 | 7.04 | 599,106 | 6.99 |
| 10/02/2025 | 7.35 | 7.35 | 7.21 | 7.32 | 331,647 | 7.27 |
| 10/01/2025 | 7.32 | 7.39 | 7.28 | 7.28 | 785,568 | 7.23 |
| 9/30/2025 | 7.31 | 7.37 | 7.25 | 7.34 | 291,088 | 7.29 |
| 9/29/2025 | 7.14 | 7.36 | 7.12 | 7.33 | 348,398 | 7.28 |
| 9/26/2025 | 7.06 | 7.15 | 7.01 | 7.14 | 225,635 | 7.09 |
| 9/25/2025 | 7.16 | 7.16 | 7.01 | 7.06 | 330,288 | 7.01 |
| 9/24/2025 | 7.30 | 7.30 | 7.15 | 7.19 | 366,316 | 7.14 |
| 9/23/2025 | 7.36 | 7.50 | 7.28 | 7.30 | 469,974 | 7.25 |
| 9/22/2025 | 7.38 | 7.46 | 7.31 | 7.36 | 446,089 | 7.31 |
| 9/19/2025 | 7.44 | 7.50 | 7.33 | 7.39 | 894,394 | 7.34 |
| 9/18/2025 | 7.20 | 7.44 | 7.20 | 7.39 | 921,187 | 7.34 |
| 9/17/2025 | 7.06 | 7.23 | 7.04 | 7.10 | 763,109 | 7.05 |
| 9/16/2025 | 7.05 | 7.14 | 7.03 | 7.09 | 425,476 | 7.04 |
| 9/15/2025 | 6.85 | 7.08 | 6.82 | 7.07 | 330,198 | 7.02 |
| 9/12/2025 | 6.79 | 6.88 | 6.75 | 6.81 | 268,668 | 6.77 |
| 9/11/2025 | 6.85 | 6.91 | 6.81 | 6.81 | 263,306 | 6.77 |
| 9/10/2025 | 6.94 | 6.95 | 6.76 | 6.84 | 431,716 | 6.80 |
| 9/09/2025 | 7.11 | 7.15 | 6.92 | 6.94 | 294,333 | 6.89 |
| 9/08/2025 | 7.10 | 7.14 | 6.96 | 7.13 | 287,523 | 7.08 |
| 9/05/2025 | 7.09 | 7.12 | 7.00 | 7.09 | 293,262 | 7.04 |
| 9/04/2025 | 7.00 | 7.05 | 6.98 | 7.05 | 189,321 | 7.00 |
| 9/03/2025 | 6.97 | 7.07 | 6.94 | 7.01 | 366,082 | 6.96 |
| 9/02/2025 | 6.96 | 7.02 | 6.91 | 6.99 | 337,879 | 6.94 |
| 8/29/2025 | 7.01 | 7.08 | 6.99 | 7.06 | 269,841 | 7.01 |
| 8/28/2025 | 6.96 | 7.01 | 6.93 | 7.01 | 193,410 | 6.96 |
| 8/27/2025 | 6.91 | 7.02 | 6.91 | 6.99 | 271,621 | 6.94 |
| 8/26/2025 | 6.84 | 6.95 | 6.84 | 6.93 | 263,379 | 6.88 |
| 8/25/2025 | 7.03 | 7.03 | 6.86 | 6.86 | 275,290 | 6.82 |
| 8/22/2025 | 6.98 | 7.17 | 6.97 | 7.06 | 651,068 | 7.01 |
| 8/21/2025 | 6.90 | 6.97 | 6.85 | 6.94 | 236,928 | 6.89 |
| 8/20/2025 | 6.97 | 7.01 | 6.84 | 6.92 | 307,382 | 6.88 |
| 8/19/2025 | 7.08 | 7.11 | 6.93 | 6.99 | 533,993 | 6.94 |
| 8/18/2025 | 7.04 | 7.08 | 6.89 | 7.07 | 522,363 | 7.02 |
| 8/15/2025 | 7.21 | 7.23 | 6.98 | 7.05 | 564,209 | 7.00 |
| 8/14/2025 | 7.28 | 7.28 | 7.13 | 7.17 | 346,163 | 7.12 |
| 8/13/2025 | 7.23 | 7.37 | 7.21 | 7.33 | 427,969 | 7.28 |
| 8/12/2025 | 7.08 | 7.20 | 7.06 | 7.18 | 448,082 | 7.13 |
| 8/11/2025 | 7.10 | 7.25 | 7.02 | 7.04 | 410,762 | 6.99 |
| 8/08/2025 | 6.91 | 7.07 | 6.90 | 7.05 | 309,546 | 7.00 |
| 8/07/2025 | 6.91 | 6.95 | 6.85 | 6.88 | 246,485 | 6.84 |
| 8/06/2025 | 7.04 | 7.07 | 6.81 | 6.82 | 303,902 | 6.78 |
| 8/05/2025 | 6.93 | 7.06 | 6.84 | 7.06 | 431,948 | 7.01 |
| 8/04/2025 | 6.86 | 6.97 | 6.86 | 6.90 | 241,819 | 6.86 |