Immersion Corporation (IMMR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10.22 | 10.36 | 10.18 | 10.28 | 10.28 | 599,948 |
| 20 Jun 2024 | 10.70 | 10.73 | 10.00 | 10.25 | 10.25 | 746,300 |
| 18 Jun 2024 | 10.92 | 11.04 | 10.67 | 10.67 | 10.67 | 702,700 |
| 17 Jun 2024 | 10.61 | 10.88 | 10.41 | 10.85 | 10.85 | 604,900 |
| 14 Jun 2024 | 10.65 | 10.92 | 10.52 | 10.63 | 10.63 | 770,300 |
| 13 Jun 2024 | 10.70 | 10.81 | 10.37 | 10.68 | 10.68 | 767,200 |
| 12 Jun 2024 | 10.30 | 10.88 | 10.24 | 10.61 | 10.61 | 835,900 |
| 11 Jun 2024 | 9.87 | 10.25 | 9.80 | 10.22 | 10.22 | 688,000 |
| 10 Jun 2024 | 9.76 | 9.96 | 9.62 | 9.87 | 9.87 | 637,700 |
| 07 Jun 2024 | 10.16 | 10.16 | 9.71 | 9.73 | 9.73 | 618,100 |
| 06 Jun 2024 | 9.97 | 10.26 | 9.93 | 10.23 | 10.23 | 506,200 |
| 05 Jun 2024 | 9.83 | 10.02 | 9.67 | 10.02 | 10.02 | 509,300 |
| 04 Jun 2024 | 9.88 | 9.89 | 9.62 | 9.84 | 9.84 | 612,800 |
| 03 Jun 2024 | 10.07 | 10.27 | 9.89 | 9.89 | 9.89 | 563,800 |
| 31 May 2024 | 10.02 | 10.12 | 9.84 | 9.99 | 9.99 | 367,200 |
| 30 May 2024 | 9.99 | 10.11 | 9.91 | 10.02 | 10.02 | 448,500 |
| 29 May 2024 | 9.93 | 10.06 | 9.84 | 9.93 | 9.93 | 464,600 |
| 28 May 2024 | 9.79 | 10.17 | 9.78 | 9.96 | 9.96 | 696,300 |
| 24 May 2024 | 9.80 | 9.80 | 9.59 | 9.74 | 9.74 | 384,200 |
| 23 May 2024 | 9.91 | 9.93 | 9.63 | 9.75 | 9.75 | 495,900 |
| 22 May 2024 | 9.84 | 9.97 | 9.66 | 9.81 | 9.81 | 660,200 |
| 21 May 2024 | 9.43 | 9.78 | 9.31 | 9.69 | 9.69 | 750,000 |
| 20 May 2024 | 9.40 | 9.57 | 9.34 | 9.41 | 9.41 | 777,400 |
| 17 May 2024 | 9.36 | 9.43 | 9.17 | 9.34 | 9.34 | 640,100 |
| 16 May 2024 | 9.31 | 9.44 | 9.23 | 9.34 | 9.34 | 675,900 |
| 15 May 2024 | 8.91 | 9.36 | 8.89 | 9.34 | 9.34 | 977,800 |
| 14 May 2024 | 8.48 | 8.95 | 8.48 | 8.83 | 8.83 | 807,800 |
| 13 May 2024 | 8.38 | 8.54 | 8.29 | 8.40 | 8.40 | 915,800 |
| 10 May 2024 | 8.10 | 8.37 | 8.01 | 8.30 | 8.30 | 728,800 |
| 09 May 2024 | 7.62 | 8.22 | 7.51 | 8.08 | 8.08 | 1,117,000 |
| 08 May 2024 | 7.32 | 7.53 | 7.27 | 7.51 | 7.51 | 295,000 |
| 07 May 2024 | 7.33 | 7.51 | 7.31 | 7.37 | 7.37 | 315,400 |
| 06 May 2024 | 7.41 | 7.41 | 7.26 | 7.33 | 7.33 | 322,400 |
| 03 May 2024 | 7.28 | 7.30 | 7.17 | 7.22 | 7.22 | 237,200 |
| 02 May 2024 | 7.25 | 7.32 | 7.22 | 7.26 | 7.26 | 263,500 |
| 01 May 2024 | 7.25 | 7.32 | 7.17 | 7.18 | 7.18 | 299,500 |
| 30 Apr 2024 | 7.21 | 7.31 | 7.06 | 7.27 | 7.27 | 716,500 |
| 29 Apr 2024 | 7.17 | 7.26 | 7.14 | 7.25 | 7.25 | 371,900 |
| 26 Apr 2024 | 7.14 | 7.22 | 7.11 | 7.19 | 7.19 | 247,900 |
| 25 Apr 2024 | 7.17 | 7.19 | 7.07 | 7.13 | 7.13 | 216,700 |
| 24 Apr 2024 | 7.19 | 7.24 | 7.09 | 7.21 | 7.21 | 239,300 |
| 23 Apr 2024 | 7.21 | 7.29 | 7.16 | 7.17 | 7.17 | 365,900 |
| 22 Apr 2024 | 7.17 | 7.31 | 7.16 | 7.23 | 7.23 | 274,800 |
| 19 Apr 2024 | 7.08 | 7.21 | 7.06 | 7.17 | 7.17 | 289,100 |
| 18 Apr 2024 | 7.10 | 7.19 | 7.07 | 7.10 | 7.10 | 286,100 |
| 17 Apr 2024 | 7.30 | 7.38 | 7.06 | 7.09 | 7.09 | 402,600 |
| 16 Apr 2024 | 7.14 | 7.29 | 7.09 | 7.26 | 7.26 | 376,300 |
| 15 Apr 2024 | 7.22 | 7.28 | 7.12 | 7.14 | 7.14 | 308,800 |
| 12 Apr 2024 | 7.30 | 7.30 | 7.13 | 7.20 | 7.20 | 322,500 |
| 11 Apr 2024 | 7.33 | 7.33 | 7.25 | 7.31 | 7.31 | 209,000 |
| 11 Apr 2024 | 0.045 Dividend | |||||
| 10 Apr 2024 | 7.37 | 7.42 | 7.29 | 7.34 | 7.30 | 266,400 |
| 09 Apr 2024 | 7.39 | 7.46 | 7.34 | 7.42 | 7.37 | 268,400 |
| 08 Apr 2024 | 7.32 | 7.40 | 7.28 | 7.37 | 7.32 | 207,500 |
| 05 Apr 2024 | 7.36 | 7.38 | 7.28 | 7.32 | 7.28 | 251,900 |
| 04 Apr 2024 | 7.30 | 7.56 | 7.28 | 7.38 | 7.33 | 466,700 |
| 03 Apr 2024 | 7.27 | 7.29 | 7.14 | 7.23 | 7.19 | 336,900 |
| 02 Apr 2024 | 7.44 | 7.44 | 7.26 | 7.27 | 7.23 | 417,100 |
| 01 Apr 2024 | 7.55 | 7.68 | 7.43 | 7.53 | 7.48 | 538,100 |
| 28 Mar 2024 | 7.52 | 7.58 | 7.41 | 7.48 | 7.43 | 319,200 |
| 27 Mar 2024 | 7.60 | 7.67 | 7.43 | 7.52 | 7.47 | 306,700 |
| 26 Mar 2024 | 7.73 | 7.81 | 7.57 | 7.58 | 7.53 | 330,900 |
| 25 Mar 2024 | 7.77 | 7.93 | 7.69 | 7.71 | 7.66 | 381,200 |
| 22 Mar 2024 | 7.78 | 7.92 | 7.71 | 7.79 | 7.74 | 464,300 |
| 21 Mar 2024 | 7.60 | 7.82 | 7.57 | 7.77 | 7.72 | 630,200 |
| 20 Mar 2024 | 7.51 | 7.57 | 7.28 | 7.52 | 7.47 | 749,300 |
| 19 Mar 2024 | 7.74 | 7.74 | 7.40 | 7.52 | 7.47 | 664,400 |
| 18 Mar 2024 | 8.35 | 8.39 | 7.71 | 7.75 | 7.70 | 1,003,300 |
| 15 Mar 2024 | 8.35 | 8.56 | 8.23 | 8.37 | 8.32 | 965,700 |
| 14 Mar 2024 | 8.20 | 8.62 | 7.90 | 8.33 | 8.28 | 1,650,100 |
| 13 Mar 2024 | 7.70 | 8.28 | 7.67 | 8.17 | 8.12 | 2,295,700 |
| 12 Mar 2024 | 7.42 | 7.73 | 7.41 | 7.69 | 7.64 | 1,153,700 |
| 11 Mar 2024 | 7.18 | 7.55 | 7.18 | 7.42 | 7.37 | 684,900 |
| 08 Mar 2024 | 7.11 | 7.60 | 7.08 | 7.15 | 7.11 | 1,740,300 |
| 07 Mar 2024 | 6.62 | 6.66 | 6.54 | 6.65 | 6.61 | 571,000 |
| 06 Mar 2024 | 6.64 | 6.70 | 6.56 | 6.64 | 6.60 | 279,100 |
| 05 Mar 2024 | 6.71 | 6.74 | 6.56 | 6.58 | 6.54 | 584,700 |
| 04 Mar 2024 | 6.90 | 6.95 | 6.74 | 6.75 | 6.71 | 292,700 |
| 01 Mar 2024 | 6.76 | 6.89 | 6.72 | 6.83 | 6.79 | 297,300 |
| 29 Feb 2024 | 6.80 | 6.85 | 6.68 | 6.75 | 6.71 | 456,000 |
| 28 Feb 2024 | 6.72 | 6.82 | 6.72 | 6.73 | 6.69 | 319,300 |
| 27 Feb 2024 | 6.83 | 6.89 | 6.69 | 6.78 | 6.74 | 397,000 |
| 26 Feb 2024 | 6.81 | 6.97 | 6.80 | 6.81 | 6.77 | 354,900 |
| 23 Feb 2024 | 6.85 | 6.85 | 6.73 | 6.83 | 6.79 | 497,600 |
| 22 Feb 2024 | 6.97 | 6.97 | 6.76 | 6.77 | 6.73 | 474,600 |
| 21 Feb 2024 | 6.86 | 6.90 | 6.75 | 6.88 | 6.84 | 470,900 |
| 20 Feb 2024 | 7.00 | 7.07 | 6.86 | 6.88 | 6.84 | 635,200 |
| 16 Feb 2024 | 6.78 | 7.09 | 6.69 | 6.97 | 6.93 | 773,100 |
| 15 Feb 2024 | 6.99 | 7.09 | 6.69 | 6.74 | 6.70 | 1,092,500 |
| 14 Feb 2024 | 7.31 | 7.31 | 6.69 | 6.96 | 6.92 | 2,705,700 |
| 13 Feb 2024 | 8.21 | 8.36 | 7.87 | 7.97 | 7.92 | 1,058,100 |
| 12 Feb 2024 | 7.42 | 8.51 | 7.41 | 8.21 | 8.16 | 3,105,600 |
| 09 Feb 2024 | 6.94 | 7.05 | 6.91 | 7.05 | 7.01 | 210,500 |
| 08 Feb 2024 | 6.76 | 6.94 | 6.76 | 6.94 | 6.90 | 196,500 |
| 07 Feb 2024 | 6.87 | 6.89 | 6.76 | 6.77 | 6.73 | 168,700 |
| 06 Feb 2024 | 6.86 | 6.88 | 6.79 | 6.85 | 6.81 | 139,000 |
| 05 Feb 2024 | 6.92 | 6.95 | 6.81 | 6.88 | 6.84 | 212,500 |
| 02 Feb 2024 | 6.95 | 6.96 | 6.86 | 6.93 | 6.89 | 194,300 |
| 01 Feb 2024 | 7.00 | 7.08 | 6.96 | 7.00 | 6.96 | 277,800 |
| 31 Jan 2024 | 7.05 | 7.09 | 6.79 | 6.83 | 6.79 | 320,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.