Immersion Corporation - Common Stock (IMMR)

7.5600
+0.1600 (2.16%)
NASDAQ· Last Trade: Aug 2nd, 12:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Immersion Corporation - Common Stock (IMMR)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20267.387.607.387.56624,9997.56
7/30/20267.367.577.217.41679,7027.41
7/29/20267.627.717.297.33707,4687.33
7/28/20267.728.057.577.661,565,0767.66
7/27/20266.697.756.697.742,929,2097.74
7/24/20266.636.646.426.52342,8696.52
7/23/20266.486.626.436.60496,5436.60
7/22/20266.496.606.446.56428,4456.56
7/21/20266.446.586.446.52338,0496.52
7/20/20266.586.706.386.43446,8226.43
7/17/20266.506.686.366.64507,0246.57
7/16/20266.656.666.526.58443,1886.50
7/15/20266.786.916.566.70435,7876.62
7/14/20266.776.876.746.77658,4886.69
7/13/20266.726.886.656.77385,6396.69
7/10/20266.536.836.496.75369,7476.67
7/09/20266.726.736.506.51639,8416.44
7/08/20266.476.716.396.69530,7246.61
7/07/20266.796.796.286.50913,7456.43
7/06/20266.736.976.696.78419,0706.70
7/02/20266.966.966.756.78436,9726.70
7/01/20266.776.976.736.93663,2686.85
6/30/20266.846.906.586.77848,1996.69
6/29/20267.027.116.836.84752,8826.76
6/26/20266.637.086.637.021,431,1636.94
6/25/20266.787.006.556.68866,3696.60
6/24/20266.626.716.456.50785,6886.43
6/23/20266.536.696.456.58924,2326.51
6/22/20266.686.706.456.55568,5606.48
6/18/20266.586.736.476.68690,8656.60
6/17/20266.556.606.226.46601,7716.39
6/16/20266.516.766.516.54491,8356.47
6/15/20266.546.656.436.52571,2136.45
6/12/20266.666.786.546.54280,2566.47
6/11/20266.476.666.346.64391,6616.57
6/10/20266.376.546.316.47517,0856.40
6/09/20266.696.776.316.38493,3466.31
6/08/20266.376.706.376.67520,5696.59
6/05/20266.556.556.286.37894,2036.30
6/04/20266.486.656.446.62376,4836.55
6/03/20266.906.906.376.48556,7146.41
6/02/20266.726.946.716.91802,4606.83
6/01/20266.446.756.396.721,030,3706.64
5/29/20266.436.556.436.48503,5566.41
5/28/20266.406.466.266.43507,8286.36
5/27/20266.326.576.326.44376,7406.37
5/26/20266.306.446.296.38279,8626.31
5/22/20266.146.386.136.27530,4506.20
5/21/20266.096.165.976.08341,0956.01
5/20/20266.066.175.976.15365,9126.08
5/19/20266.106.135.966.06389,2355.99
5/18/20266.186.236.066.14393,8906.07
5/15/20266.206.226.046.15314,9206.08
5/14/20266.396.466.236.23346,9036.16
5/13/20266.386.546.316.39526,3056.32
5/12/20266.536.536.246.35359,0626.28
5/11/20266.686.726.456.53692,4466.46
5/08/20266.486.716.356.68544,8886.60
5/07/20266.546.686.456.49529,1916.42
5/06/20266.416.576.286.54439,5156.47
5/05/20266.546.596.296.35841,1066.28
5/04/20266.346.816.346.501,900,3866.43