Immersion Corporation - Common Stock (IMMR)

6.3500
+0.2200 (3.59%)
NASDAQ · Last Trade: May 3rd, 9:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Immersion Corporation - Common Stock (IMMR)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20266.146.436.146.35642,3836.35
4/30/20265.896.145.836.13345,6036.13
4/29/20265.925.995.825.87304,5115.87
4/28/20265.946.025.915.92217,9835.92
4/27/20266.106.115.885.97395,5895.97
4/24/20266.166.185.976.09445,6646.09
4/23/20266.416.416.106.11317,9006.11
4/22/20266.506.566.296.40423,5136.40
4/21/20266.586.736.446.45751,8936.45
4/20/20266.346.626.306.57793,9556.57
4/17/20266.246.466.196.45740,1546.38
4/16/20266.116.246.046.15619,7546.08
4/15/20265.806.145.796.13557,8976.06
4/14/20265.545.805.505.801,709,3545.73
4/13/20265.565.635.525.60904,4165.53
4/10/20265.655.685.535.59545,5645.53
4/09/20265.405.685.325.67664,9905.60
4/08/20265.615.765.505.59530,2315.53
4/07/20265.715.745.475.51750,5005.45
4/06/20265.655.745.605.73606,5965.66
4/02/20265.465.655.365.64395,1845.57
4/01/20265.545.745.545.56715,3865.50
3/31/20265.555.645.295.46634,7345.40
3/30/20265.535.575.255.47778,1885.41
3/27/20265.985.995.545.551,025,9135.49
3/26/20266.076.195.925.93460,1605.86
3/25/20266.136.246.116.21243,9396.14
3/24/20266.046.186.046.06450,8975.99
3/23/20266.006.135.966.08501,6686.01
3/20/20266.076.105.865.86559,0905.79
3/19/20266.106.206.036.07520,4346.00
3/18/20266.386.476.176.17383,7566.10
3/17/20266.406.476.336.42456,7116.35
3/16/20266.366.446.276.37278,5186.30
3/13/20266.296.426.166.18251,8846.11
3/12/20266.266.376.176.23274,6476.16
3/11/20266.226.596.226.37506,7866.30
3/10/20266.196.326.146.21313,4446.14
3/09/20265.976.255.866.23414,9046.16
3/06/20266.026.095.956.08200,2806.01
3/05/20266.086.216.046.10290,5476.03
3/04/20266.026.175.976.12209,6276.05
3/03/20266.016.065.915.97302,7765.90
3/02/20266.006.185.996.16274,0336.09
2/27/20266.206.256.116.11187,2436.04
2/26/20266.206.306.086.29269,0346.22
2/25/20265.996.255.936.18495,0026.11
2/24/20265.956.165.955.98271,1745.91
2/23/20266.076.075.925.94378,5615.87
2/20/20266.016.125.976.08283,6196.01
2/19/20265.956.125.956.10280,3056.03
2/18/20265.916.095.765.98385,8055.91
2/17/20266.146.175.795.91640,0615.84
2/13/20266.186.306.146.16287,2816.09
2/12/20266.316.346.086.13326,1826.06
2/11/20266.586.596.266.32381,3116.25
2/10/20266.596.756.576.57391,0716.49
2/09/20266.656.676.546.59393,6356.51
2/06/20266.586.736.566.68339,9506.60
2/05/20266.706.706.466.52280,5836.44
2/04/20266.686.826.646.72369,4496.64
2/03/20266.846.846.606.66298,1326.58