IMMR - Immersion Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20197.747.827.617.677.67179,100
May 23, 20197.827.887.607.717.71434,900
May 22, 20198.108.147.867.937.93399,100
May 21, 20197.838.187.838.088.08436,500
May 20, 20197.757.937.567.807.80565,900
May 17, 20198.128.187.907.927.92494,300
May 16, 20198.458.488.158.228.22568,300
May 15, 20198.428.878.418.488.48656,100
May 14, 201910.1610.178.308.508.502,248,400
May 13, 201910.2910.298.849.229.221,043,200
May 10, 201910.4710.529.9310.3910.39441,700
May 09, 201910.0410.7410.0010.5010.50529,600
May 08, 201910.3810.4610.0010.0810.08512,900
May 07, 20199.5510.609.5510.4510.45857,800
May 06, 20199.389.529.379.489.48159,400
May 03, 20199.429.739.379.559.55361,500
May 02, 20199.539.609.329.399.39222,500
May 01, 20199.489.579.349.489.48277,900
Apr 30, 20199.009.458.949.459.45313,500
Apr 29, 20199.159.218.969.019.01113,200
Apr 26, 20199.279.319.069.189.18144,800
Apr 25, 20199.239.389.079.289.28251,700
Apr 24, 20199.519.549.169.249.24296,600
Apr 23, 20199.499.839.459.509.50670,000
Apr 22, 20199.159.509.159.449.44273,300
Apr 18, 20199.229.249.089.209.20141,800
Apr 17, 20199.159.289.069.229.22296,500
Apr 16, 20198.939.108.849.059.05109,700
Apr 15, 20198.978.998.888.938.93151,100
Apr 12, 20198.638.998.628.968.96309,300
Apr 11, 20198.748.808.588.598.59110,200
Apr 10, 20198.578.778.538.738.73121,400
Apr 09, 20198.528.608.448.578.57108,400
Apr 08, 20198.678.678.508.518.51195,200
Apr 05, 20198.708.808.628.668.66142,000
Apr 04, 20198.638.738.568.698.69171,100
Apr 03, 20198.738.808.568.638.63482,900
Apr 02, 20198.778.778.588.708.70287,200
Apr 01, 20198.488.758.478.738.73263,900
Mar 29, 20198.338.478.288.438.43245,100
Mar 28, 20198.268.338.238.248.24114,000
Mar 27, 20198.338.408.248.278.27157,800
Mar 26, 20198.528.558.188.328.32316,500
Mar 25, 20197.908.477.898.458.45614,500
Mar 22, 20198.258.297.927.937.93306,300
Mar 21, 20198.168.348.168.298.29212,600
Mar 20, 20198.208.348.158.168.16249,800
Mar 19, 20198.268.318.178.178.17206,600
Mar 18, 20198.148.217.998.208.20395,500
Mar 15, 20198.178.528.138.178.17738,200
Mar 14, 20198.378.388.118.168.16361,800
Mar 13, 20198.378.458.318.388.38372,700
Mar 12, 20198.638.638.278.358.35391,600
Mar 11, 20198.528.698.408.598.59359,000
Mar 08, 20198.328.618.328.458.45388,200
Mar 07, 20198.688.778.448.508.50315,300
Mar 06, 20198.808.808.638.688.68339,900
Mar 05, 20198.958.958.708.808.80703,300
Mar 04, 20198.879.148.808.968.96431,800
Mar 01, 20199.009.048.698.908.90419,500
Feb 28, 20199.069.178.888.988.98748,500
Feb 27, 20198.139.368.109.139.131,559,700
Feb 26, 20199.879.999.589.619.61402,000
Feb 25, 20199.859.989.779.869.86185,400
Feb 22, 20199.689.969.689.829.82206,200
Feb 21, 20199.799.909.639.659.65151,700
Feb 20, 20199.9810.109.699.809.80305,700
Feb 19, 20199.9710.089.929.989.98454,100
Feb 15, 20199.899.979.829.949.94193,100
Feb 14, 20199.919.979.819.829.82128,700
Feb 13, 20199.9610.019.859.949.94136,500
Feb 12, 20199.9210.029.859.949.94229,400
Feb 11, 20199.869.919.759.869.8696,500
Feb 08, 20199.819.919.719.869.86125,500
Feb 07, 20199.9810.139.729.869.86203,400
Feb 06, 20199.7510.079.6510.0310.03274,000
Feb 05, 20199.519.749.509.739.73126,500
Feb 04, 20199.439.539.379.509.50141,600
Feb 01, 20199.529.599.349.399.39170,000
Jan 31, 20199.469.699.379.499.49220,700
Jan 30, 20199.379.569.309.509.50158,900
Jan 29, 20199.559.769.359.359.35163,900
Jan 28, 20199.399.579.149.569.56483,200
Jan 25, 20199.409.649.409.509.50227,700
Jan 24, 20199.459.509.379.389.38256,000
Jan 23, 20199.779.879.349.429.42265,900
Jan 22, 20199.779.879.619.769.76215,900
Jan 18, 20199.729.829.619.809.80197,000
Jan 17, 20199.599.759.489.699.69184,300
Jan 16, 20199.539.699.429.669.66171,100
Jan 15, 20199.319.539.059.519.51144,600
Jan 14, 20199.389.449.229.339.3386,200
Jan 11, 20199.389.529.229.429.42159,600
Jan 10, 20199.359.459.239.409.40168,200
Jan 09, 20199.389.529.349.389.38134,400
Jan 08, 20199.539.619.349.399.39190,000
Jan 07, 20199.369.619.249.469.46228,700
Jan 04, 20199.109.548.989.369.36354,900
Jan 03, 20199.739.908.788.988.98486,500
Jan 02, 20198.849.088.798.968.96134,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...