U.S. markets closed

Immersion Corporation (IMMR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.22+0.13 (+1.83%)
At close: 4:00PM EDT
7.32 +0.10 (1.39%)
After hours: 04:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20217.117.497.117.227.22945,999
Sep 16, 20217.147.177.077.097.09214,600
Sep 15, 20217.157.207.017.157.15378,300
Sep 14, 20217.267.337.027.087.08307,200
Sep 13, 20217.417.507.127.257.25373,000
Sep 10, 20217.347.477.217.247.24231,400
Sep 09, 20217.287.377.227.277.27298,100
Sep 08, 20217.627.627.217.227.22437,700
Sep 07, 20217.697.797.547.597.59334,200
Sep 03, 20217.597.707.557.667.66339,600
Sep 02, 20217.557.777.527.587.58352,400
Sep 01, 20217.557.697.497.537.53324,200
Aug 31, 20217.607.727.467.507.50384,400
Aug 30, 20217.667.767.457.577.57453,600
Aug 27, 20217.397.657.397.587.58287,200
Aug 26, 20217.387.557.307.407.40407,400
Aug 25, 20217.437.597.417.457.45529,900
Aug 24, 20217.307.607.307.507.50782,100
Aug 23, 20217.207.357.057.247.241,016,600
Aug 20, 20216.667.096.607.027.02747,400
Aug 19, 20216.746.826.636.726.72662,600
Aug 18, 20216.637.126.436.866.861,048,300
Aug 17, 20217.007.036.416.466.461,940,000
Aug 16, 20217.978.207.117.247.243,334,500
Aug 13, 20217.487.497.227.257.25434,500
Aug 12, 20217.477.497.317.437.43363,100
Aug 11, 20217.747.747.347.427.42536,200
Aug 10, 20217.677.717.427.487.48552,400
Aug 09, 20217.537.697.457.657.65721,500
Aug 06, 20217.437.597.367.417.41306,700
Aug 05, 20217.397.547.357.417.41464,500
Aug 04, 20217.407.517.327.327.32409,000
Aug 03, 20217.597.617.227.407.40543,000
Aug 02, 20217.607.787.567.577.571,057,800
Jul 30, 20217.717.767.527.567.56425,100
Jul 29, 20217.857.947.737.757.75453,400
Jul 28, 20217.307.867.307.787.781,032,500
Jul 27, 20217.377.477.097.227.22652,600
Jul 26, 20217.747.747.417.437.43464,400
Jul 23, 20217.717.757.487.507.50606,400
Jul 22, 20217.887.887.657.677.67198,000
Jul 21, 20217.818.007.817.917.91228,700
Jul 20, 20217.717.877.607.767.76476,400
Jul 19, 20217.507.717.337.647.64366,100
Jul 16, 20217.787.867.587.587.58373,300
Jul 15, 20217.847.927.697.767.76259,700
Jul 14, 20218.068.237.767.787.78409,600
Jul 13, 20218.208.278.008.008.00636,700
Jul 12, 20218.408.478.228.288.28445,100
Jul 09, 20218.498.558.348.458.45289,900
Jul 08, 20217.988.407.908.388.38582,600
Jul 07, 20218.908.948.238.238.231,938,100
Jul 06, 20218.478.598.208.228.22835,900
Jul 02, 20218.578.578.408.468.46317,000
Jul 01, 20218.748.828.238.498.49642,600
Jun 30, 20218.738.818.568.778.77299,200
Jun 29, 20218.758.808.608.718.71231,300
Jun 28, 20218.708.938.648.748.74475,800
Jun 25, 20218.758.798.528.598.592,721,900
Jun 24, 20218.788.848.488.698.69409,700
Jun 23, 20218.488.888.488.648.64480,100
Jun 22, 20218.548.588.308.468.46379,600
Jun 21, 20218.268.638.258.568.56466,000
Jun 18, 20218.848.988.128.268.261,314,200
Jun 17, 20218.749.048.708.928.92556,300
Jun 16, 20219.059.088.658.798.79440,200
Jun 15, 20219.149.249.029.069.06359,300
Jun 14, 20218.829.238.829.149.14480,600
Jun 11, 20219.019.098.778.818.81418,800
Jun 10, 20219.039.268.888.988.98717,600
Jun 09, 20218.889.168.859.079.07613,700
Jun 08, 20218.859.058.768.858.85502,600
Jun 07, 20218.728.878.718.798.79409,700
Jun 04, 20218.648.808.568.698.69299,300
Jun 03, 20218.678.748.558.678.67379,000
Jun 02, 20218.758.818.528.748.74420,800
Jun 01, 20218.688.908.558.748.74479,300
May 28, 20218.809.108.538.558.55594,300
May 27, 20218.518.778.418.718.71427,200
May 26, 20218.008.628.008.458.45561,700
May 25, 20218.118.227.937.987.98302,100
May 24, 20218.048.208.008.098.09368,400
May 21, 20218.068.107.958.008.00396,200
May 20, 20217.828.077.697.967.96566,700
May 19, 20217.527.817.457.807.80422,700
May 18, 20217.537.817.447.687.68482,600
May 17, 20217.337.547.307.517.51603,500
May 14, 20217.327.417.217.357.35375,300
May 13, 20217.307.386.927.227.22847,000
May 12, 20217.277.437.217.317.31798,400
May 11, 20217.227.657.107.447.441,186,800
May 10, 20217.867.867.537.597.59713,400
May 07, 20218.128.247.687.907.901,362,900
May 06, 20218.658.658.148.258.25905,900
May 05, 20218.748.908.498.588.58853,400
May 04, 20218.859.498.418.578.573,404,600
May 03, 20218.589.108.518.898.89896,800
Apr 30, 20218.948.948.478.578.57388,500
Apr 29, 20219.049.078.708.888.88283,500
Apr 28, 20218.829.018.688.958.95373,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...