Immersion Corporation (IMMR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 7.25 | 7.32 | 7.17 | 7.18 | 7.18 | 298,963 |
| Apr 30, 2024 | 7.21 | 7.31 | 7.06 | 7.27 | 7.27 | 716,500 |
| Apr 29, 2024 | 7.17 | 7.26 | 7.14 | 7.25 | 7.25 | 371,900 |
| Apr 26, 2024 | 7.14 | 7.22 | 7.11 | 7.19 | 7.19 | 247,900 |
| Apr 25, 2024 | 7.17 | 7.19 | 7.07 | 7.13 | 7.13 | 216,700 |
| Apr 24, 2024 | 7.19 | 7.24 | 7.09 | 7.21 | 7.21 | 239,300 |
| Apr 23, 2024 | 7.21 | 7.29 | 7.16 | 7.17 | 7.17 | 365,900 |
| Apr 22, 2024 | 7.17 | 7.31 | 7.16 | 7.23 | 7.23 | 274,800 |
| Apr 19, 2024 | 7.08 | 7.21 | 7.06 | 7.17 | 7.17 | 289,100 |
| Apr 18, 2024 | 7.10 | 7.19 | 7.07 | 7.10 | 7.10 | 286,100 |
| Apr 17, 2024 | 7.30 | 7.38 | 7.06 | 7.09 | 7.09 | 402,600 |
| Apr 16, 2024 | 7.14 | 7.29 | 7.09 | 7.26 | 7.26 | 376,300 |
| Apr 15, 2024 | 7.22 | 7.28 | 7.12 | 7.14 | 7.14 | 308,800 |
| Apr 12, 2024 | 7.30 | 7.30 | 7.13 | 7.20 | 7.20 | 322,500 |
| Apr 11, 2024 | 7.33 | 7.33 | 7.25 | 7.31 | 7.31 | 209,000 |
| Apr 11, 2024 | 0.045 Dividend | |||||
| Apr 10, 2024 | 7.37 | 7.42 | 7.29 | 7.34 | 7.30 | 266,400 |
| Apr 09, 2024 | 7.39 | 7.46 | 7.34 | 7.42 | 7.37 | 268,400 |
| Apr 08, 2024 | 7.32 | 7.40 | 7.28 | 7.37 | 7.32 | 207,500 |
| Apr 05, 2024 | 7.36 | 7.38 | 7.28 | 7.32 | 7.28 | 251,900 |
| Apr 04, 2024 | 7.30 | 7.56 | 7.28 | 7.38 | 7.33 | 466,700 |
| Apr 03, 2024 | 7.27 | 7.29 | 7.14 | 7.23 | 7.19 | 336,900 |
| Apr 02, 2024 | 7.44 | 7.44 | 7.26 | 7.27 | 7.23 | 417,100 |
| Apr 01, 2024 | 7.55 | 7.68 | 7.43 | 7.53 | 7.48 | 538,100 |
| Mar 28, 2024 | 7.52 | 7.58 | 7.41 | 7.48 | 7.43 | 319,200 |
| Mar 27, 2024 | 7.60 | 7.67 | 7.43 | 7.52 | 7.47 | 306,700 |
| Mar 26, 2024 | 7.73 | 7.81 | 7.57 | 7.58 | 7.53 | 330,900 |
| Mar 25, 2024 | 7.77 | 7.93 | 7.69 | 7.71 | 7.66 | 381,200 |
| Mar 22, 2024 | 7.78 | 7.92 | 7.71 | 7.79 | 7.74 | 464,300 |
| Mar 21, 2024 | 7.60 | 7.82 | 7.57 | 7.77 | 7.72 | 630,200 |
| Mar 20, 2024 | 7.51 | 7.57 | 7.28 | 7.52 | 7.47 | 749,300 |
| Mar 19, 2024 | 7.74 | 7.74 | 7.40 | 7.52 | 7.47 | 664,400 |
| Mar 18, 2024 | 8.35 | 8.39 | 7.71 | 7.75 | 7.70 | 1,003,300 |
| Mar 15, 2024 | 8.35 | 8.56 | 8.23 | 8.37 | 8.32 | 965,700 |
| Mar 14, 2024 | 8.20 | 8.62 | 7.90 | 8.33 | 8.28 | 1,650,100 |
| Mar 13, 2024 | 7.70 | 8.28 | 7.67 | 8.17 | 8.12 | 2,295,700 |
| Mar 12, 2024 | 7.42 | 7.73 | 7.41 | 7.69 | 7.64 | 1,153,700 |
| Mar 11, 2024 | 7.18 | 7.55 | 7.18 | 7.42 | 7.37 | 684,900 |
| Mar 08, 2024 | 7.11 | 7.60 | 7.08 | 7.15 | 7.11 | 1,740,300 |
| Mar 07, 2024 | 6.62 | 6.66 | 6.54 | 6.65 | 6.61 | 571,000 |
| Mar 06, 2024 | 6.64 | 6.70 | 6.56 | 6.64 | 6.60 | 279,100 |
| Mar 05, 2024 | 6.71 | 6.74 | 6.56 | 6.58 | 6.54 | 584,700 |
| Mar 04, 2024 | 6.90 | 6.95 | 6.74 | 6.75 | 6.71 | 292,700 |
| Mar 01, 2024 | 6.76 | 6.89 | 6.72 | 6.83 | 6.79 | 297,300 |
| Feb 29, 2024 | 6.80 | 6.85 | 6.68 | 6.75 | 6.71 | 456,000 |
| Feb 28, 2024 | 6.72 | 6.82 | 6.72 | 6.73 | 6.69 | 319,300 |
| Feb 27, 2024 | 6.83 | 6.89 | 6.69 | 6.78 | 6.74 | 397,000 |
| Feb 26, 2024 | 6.81 | 6.97 | 6.80 | 6.81 | 6.77 | 354,900 |
| Feb 23, 2024 | 6.85 | 6.85 | 6.73 | 6.83 | 6.79 | 497,600 |
| Feb 22, 2024 | 6.97 | 6.97 | 6.76 | 6.77 | 6.73 | 474,600 |
| Feb 21, 2024 | 6.86 | 6.90 | 6.75 | 6.88 | 6.84 | 470,900 |
| Feb 20, 2024 | 7.00 | 7.07 | 6.86 | 6.88 | 6.84 | 635,200 |
| Feb 16, 2024 | 6.78 | 7.09 | 6.69 | 6.97 | 6.93 | 773,100 |
| Feb 15, 2024 | 6.99 | 7.09 | 6.69 | 6.74 | 6.70 | 1,092,500 |
| Feb 14, 2024 | 7.31 | 7.31 | 6.69 | 6.96 | 6.92 | 2,705,700 |
| Feb 13, 2024 | 8.21 | 8.36 | 7.87 | 7.97 | 7.92 | 1,058,100 |
| Feb 12, 2024 | 7.42 | 8.51 | 7.41 | 8.21 | 8.16 | 3,105,600 |
| Feb 09, 2024 | 6.94 | 7.05 | 6.91 | 7.05 | 7.01 | 210,500 |
| Feb 08, 2024 | 6.76 | 6.94 | 6.76 | 6.94 | 6.90 | 196,500 |
| Feb 07, 2024 | 6.87 | 6.89 | 6.76 | 6.77 | 6.73 | 168,700 |
| Feb 06, 2024 | 6.86 | 6.88 | 6.79 | 6.85 | 6.81 | 139,000 |
| Feb 05, 2024 | 6.92 | 6.95 | 6.81 | 6.88 | 6.84 | 212,500 |
| Feb 02, 2024 | 6.95 | 6.96 | 6.86 | 6.93 | 6.89 | 194,300 |
| Feb 01, 2024 | 7.00 | 7.08 | 6.96 | 7.00 | 6.96 | 277,800 |
| Jan 31, 2024 | 7.05 | 7.09 | 6.79 | 6.83 | 6.79 | 320,600 |
| Jan 30, 2024 | 7.22 | 7.25 | 7.01 | 7.10 | 7.06 | 277,800 |
| Jan 29, 2024 | 7.27 | 7.40 | 7.09 | 7.21 | 7.17 | 398,600 |
| Jan 26, 2024 | 7.04 | 7.08 | 6.96 | 7.01 | 6.97 | 188,900 |
| Jan 25, 2024 | 7.02 | 7.05 | 6.95 | 7.03 | 6.99 | 220,700 |
| Jan 24, 2024 | 7.10 | 7.14 | 6.94 | 6.95 | 6.91 | 231,300 |
| Jan 23, 2024 | 6.98 | 7.14 | 6.98 | 7.06 | 7.02 | 243,800 |
| Jan 22, 2024 | 6.85 | 7.06 | 6.81 | 7.03 | 6.99 | 413,700 |
| Jan 19, 2024 | 6.72 | 6.80 | 6.62 | 6.79 | 6.75 | 257,600 |
| Jan 18, 2024 | 6.73 | 6.77 | 6.62 | 6.68 | 6.64 | 205,400 |
| Jan 17, 2024 | 6.69 | 6.73 | 6.63 | 6.71 | 6.67 | 213,700 |
| Jan 16, 2024 | 6.78 | 6.82 | 6.73 | 6.78 | 6.74 | 199,200 |
| Jan 12, 2024 | 6.75 | 6.82 | 6.75 | 6.80 | 6.76 | 161,700 |
| Jan 11, 2024 | 6.77 | 6.85 | 6.65 | 6.73 | 6.69 | 218,400 |
| Jan 11, 2024 | 0.045 Dividend | |||||
| Jan 10, 2024 | 6.82 | 6.95 | 6.82 | 6.85 | 6.76 | 202,800 |
| Jan 09, 2024 | 6.87 | 6.90 | 6.82 | 6.82 | 6.73 | 182,700 |
| Jan 08, 2024 | 6.89 | 6.98 | 6.88 | 6.95 | 6.86 | 193,800 |
| Jan 05, 2024 | 6.86 | 6.93 | 6.86 | 6.89 | 6.80 | 330,800 |
| Jan 04, 2024 | 6.96 | 6.99 | 6.83 | 6.90 | 6.81 | 227,600 |
| Jan 03, 2024 | 7.07 | 7.11 | 6.91 | 6.92 | 6.83 | 415,900 |
| Jan 02, 2024 | 7.03 | 7.10 | 6.96 | 7.09 | 7.00 | 253,600 |
| Dec 29, 2023 | 7.19 | 7.19 | 7.06 | 7.06 | 6.97 | 213,500 |
| Dec 28, 2023 | 7.18 | 7.28 | 7.16 | 7.18 | 7.09 | 261,800 |
| Dec 27, 2023 | 7.14 | 7.19 | 7.08 | 7.16 | 7.07 | 220,600 |
| Dec 26, 2023 | 7.07 | 7.14 | 7.07 | 7.10 | 7.01 | 182,000 |
| Dec 22, 2023 | 7.05 | 7.12 | 7.04 | 7.07 | 6.98 | 264,700 |
| Dec 21, 2023 | 6.95 | 7.07 | 6.91 | 7.06 | 6.97 | 197,500 |
| Dec 20, 2023 | 6.90 | 7.12 | 6.89 | 6.90 | 6.81 | 411,600 |
| Dec 19, 2023 | 6.90 | 6.97 | 6.82 | 6.89 | 6.80 | 333,200 |
| Dec 18, 2023 | 6.82 | 6.95 | 6.80 | 6.87 | 6.78 | 397,000 |
| Dec 15, 2023 | 6.78 | 6.81 | 6.60 | 6.80 | 6.71 | 1,515,700 |
| Dec 14, 2023 | 6.71 | 6.80 | 6.64 | 6.74 | 6.65 | 483,500 |
| Dec 13, 2023 | 6.54 | 6.74 | 6.48 | 6.70 | 6.62 | 489,700 |
| Dec 12, 2023 | 6.55 | 6.56 | 6.47 | 6.55 | 6.47 | 265,600 |
| Dec 11, 2023 | 6.66 | 6.68 | 6.51 | 6.56 | 6.48 | 344,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.