IMMR - Immersion Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20196.526.756.506.626.62487,213
Dec 05, 20196.726.816.476.506.50283,100
Dec 04, 20196.636.706.576.696.69180,500
Dec 03, 20196.596.616.406.586.58196,500
Dec 02, 20196.716.756.556.616.61201,900
Nov 29, 20196.816.856.686.756.7569,600
Nov 27, 20196.886.946.836.866.86191,600
Nov 26, 20197.027.096.856.886.88180,600
Nov 25, 20197.057.106.947.017.01211,500
Nov 22, 20197.137.146.967.077.07200,300
Nov 21, 20197.117.207.057.087.08577,400
Nov 20, 20197.627.627.097.107.10266,600
Nov 19, 20197.567.607.467.497.49389,700
Nov 18, 20197.487.667.407.577.57194,100
Nov 15, 20197.487.547.347.517.51234,900
Nov 14, 20197.407.477.277.427.42168,600
Nov 13, 20197.367.447.277.427.42318,100
Nov 12, 20197.507.587.367.447.44156,300
Nov 11, 20197.567.627.457.517.51146,600
Nov 08, 20197.657.747.527.637.63207,300
Nov 07, 20197.528.147.417.667.66475,500
Nov 06, 20198.158.278.118.238.23185,300
Nov 05, 20198.158.268.118.218.21135,000
Nov 04, 20198.108.218.058.138.13150,000
Nov 01, 20198.248.427.948.018.01474,000
Oct 31, 20198.138.248.038.228.22154,500
Oct 30, 20198.138.158.038.138.1390,100
Oct 29, 20198.108.148.008.128.12125,400
Oct 28, 20198.228.298.058.148.14111,700
Oct 25, 20198.098.258.008.228.22112,500
Oct 24, 20198.118.177.988.108.10112,000
Oct 23, 20198.118.208.028.098.09137,100
Oct 22, 20198.028.167.988.108.10163,600
Oct 21, 20197.978.027.898.018.01131,600
Oct 18, 20198.138.197.917.957.95239,400
Oct 17, 20197.958.237.928.198.19295,300
Oct 16, 20197.847.957.837.927.92198,700
Oct 15, 20197.827.907.777.887.8898,800
Oct 14, 20197.807.967.727.827.82161,000
Oct 11, 20197.727.927.627.847.84200,600
Oct 10, 20197.697.847.667.687.68280,000
Oct 09, 20197.507.727.467.707.70174,400
Oct 08, 20197.367.487.287.467.46177,000
Oct 07, 20197.437.497.327.417.4199,900
Oct 04, 20197.547.647.437.477.4773,900
Oct 03, 20197.527.617.357.547.54171,900
Oct 02, 20197.407.577.297.537.53182,700
Oct 01, 20197.627.677.367.447.44175,200
Sep 30, 20197.687.697.567.657.65147,300
Sep 27, 20197.777.817.607.647.64118,400
Sep 26, 20198.058.067.797.807.80101,700
Sep 25, 20198.188.258.058.108.1098,100
Sep 24, 20198.318.378.158.188.18147,500
Sep 23, 20198.238.308.098.278.27157,600
Sep 20, 20198.228.338.188.258.25346,600
Sep 19, 20198.288.398.218.218.2199,000
Sep 18, 20198.548.588.148.288.28204,200
Sep 17, 20198.388.538.288.528.52233,100
Sep 16, 20198.498.578.338.388.38171,600
Sep 13, 20198.518.628.448.528.52177,000
Sep 12, 20198.458.668.348.568.56288,000
Sep 11, 20198.358.478.158.478.47255,700
Sep 10, 20198.228.448.168.298.29256,600
Sep 09, 20198.158.378.098.218.21256,600
Sep 06, 20198.148.188.018.148.14383,300
Sep 05, 20198.038.157.888.108.10316,500
Sep 04, 20198.058.157.907.917.91223,100
Sep 03, 20198.148.207.978.058.05238,800
Aug 30, 20198.368.368.178.218.21119,900
Aug 29, 20198.278.418.238.328.32174,600
Aug 28, 20198.328.398.188.218.21311,700
Aug 27, 20198.618.618.358.378.37248,500
Aug 26, 20198.608.648.408.528.52167,200
Aug 23, 20198.478.648.418.528.52284,400
Aug 22, 20198.478.558.128.458.45365,700
Aug 21, 20198.188.448.128.438.43291,800
Aug 20, 20197.988.157.968.128.12269,400
Aug 19, 20198.028.077.937.947.94244,900
Aug 16, 20197.828.017.827.937.93298,500
Aug 15, 20197.907.907.617.777.77241,900
Aug 14, 20198.028.037.807.887.88315,100
Aug 13, 20197.968.247.878.218.21490,700
Aug 12, 20197.838.177.817.927.92489,900
Aug 09, 20197.938.017.887.897.89320,000
Aug 08, 20197.837.977.777.947.94336,400
Aug 07, 20197.677.837.587.797.79432,500
Aug 06, 20197.867.927.607.807.80270,600
Aug 05, 20197.878.007.697.807.80304,900
Aug 02, 20198.308.307.268.088.08773,600
Aug 01, 20198.048.197.877.977.97303,500
Jul 31, 20197.958.237.948.048.04304,200
Jul 30, 20197.737.987.687.937.93238,000
Jul 29, 20197.657.857.637.807.80279,200
Jul 26, 20197.567.687.537.607.60213,300
Jul 25, 20197.667.757.537.557.55201,200
Jul 24, 20197.367.687.367.677.67303,400
Jul 23, 20197.517.567.357.417.41160,400
Jul 22, 20197.467.547.377.507.50135,900
Jul 19, 20197.417.567.357.457.45174,100
Jul 18, 20197.377.487.377.457.45220,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...