IMMR - Immersion Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20197.417.567.357.457.45174,100
Jul 18, 20197.377.487.377.457.45220,400
Jul 17, 20197.397.507.377.417.41173,000
Jul 16, 20197.427.537.397.407.40169,600
Jul 15, 20197.427.507.327.467.46174,900
Jul 12, 20197.407.457.337.427.42193,700
Jul 11, 20197.327.487.317.407.40276,400
Jul 10, 20197.427.467.257.357.35250,400
Jul 09, 20197.327.427.187.387.38174,200
Jul 08, 20197.517.557.307.357.35356,300
Jul 05, 20197.567.597.467.577.57126,200
Jul 03, 20197.567.607.467.607.60148,200
Jul 02, 20197.577.587.447.557.55171,400
Jul 01, 20197.737.757.477.597.59232,200
Jun 28, 20197.637.807.597.617.611,570,400
Jun 27, 20197.477.607.457.607.60276,600
Jun 26, 20197.637.747.457.457.45216,500
Jun 25, 20197.577.677.517.607.60242,900
Jun 24, 20197.697.807.597.607.60204,700
Jun 21, 20197.797.827.647.707.70303,100
Jun 20, 20197.857.987.777.817.81302,300
Jun 19, 20197.807.837.517.717.71560,100
Jun 18, 20197.437.747.437.707.70358,100
Jun 17, 20197.307.457.267.407.40231,200
Jun 14, 20197.267.317.197.277.27192,500
Jun 13, 20197.277.377.267.307.30278,200
Jun 12, 20197.507.507.167.267.26570,700
Jun 11, 20197.627.797.507.527.52297,300
Jun 10, 20197.637.847.477.547.54497,700
Jun 07, 20197.207.617.027.557.55582,000
Jun 06, 20197.507.537.387.477.47419,500
Jun 05, 20197.687.687.407.517.51431,600
Jun 04, 20197.717.807.607.677.67379,900
Jun 03, 20197.607.687.537.607.60536,200
May 31, 20197.887.887.517.547.54460,300
May 30, 20198.108.117.817.987.98435,700
May 29, 20198.038.077.678.058.05580,400
May 28, 20197.678.097.638.048.04927,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...