Immersion Corporation (IMMR)
NASDAQ: IMMR
· Real-Time Price · USD
7.17
-0.16 (-2.18%)
At close: Aug 14, 2025, 3:59 PM
7.16
-0.14%
After-hours: Aug 14, 2025, 06:44 PM EDT
IMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.28 | 7.28 | 7.13 | 7.17 | 7.17 | -2.18% | 345,983 |
| Aug 13, 2025 | 7.23 | 7.37 | 7.21 | 7.33 | 7.33 | 2.09% | 427,969 |
| Aug 12, 2025 | 7.08 | 7.20 | 7.06 | 7.18 | 7.18 | 1.99% | 448,134 |
| Aug 11, 2025 | 7.10 | 7.26 | 7.02 | 7.04 | 7.04 | -0.14% | 410,800 |
| Aug 8, 2025 | 6.91 | 7.07 | 6.90 | 7.05 | 7.05 | 2.47% | 309,546 |
| Aug 7, 2025 | 6.91 | 6.95 | 6.85 | 6.88 | 6.88 | 0.88% | 246,485 |
| Aug 6, 2025 | 7.04 | 7.07 | 6.81 | 6.82 | 6.82 | -3.40% | 303,902 |
| Aug 5, 2025 | 6.93 | 7.06 | 6.85 | 7.06 | 7.06 | 2.32% | 431,949 |
| Aug 4, 2025 | 6.86 | 6.97 | 6.86 | 6.90 | 6.90 | 1.32% | 241,821 |
| Aug 1, 2025 | 6.86 | 6.90 | 6.77 | 6.81 | 6.81 | -2.30% | 430,422 |
| Jul 31, 2025 | 7.01 | 7.01 | 6.81 | 6.97 | 6.97 | -1.41% | 589,232 |
| Jul 30, 2025 | 7.20 | 7.23 | 7.02 | 7.07 | 7.07 | -1.81% | 415,200 |
| Jul 29, 2025 | 7.39 | 7.39 | 7.17 | 7.20 | 7.20 | -1.91% | 336,587 |
| Jul 28, 2025 | 7.37 | 7.42 | 7.19 | 7.34 | 7.34 | -0.14% | 631,160 |
| Jul 25, 2025 | 7.43 | 7.51 | 7.32 | 7.35 | 7.35 | -1.47% | 314,200 |
| Jul 24, 2025 | 7.57 | 7.66 | 7.43 | 7.46 | 7.46 | 0.81% | 513,079 |
| Jul 23, 2025 | 7.32 | 7.47 | 7.31 | 7.40 | 7.40 | 1.09% | 468,945 |
| Jul 22, 2025 | 7.18 | 7.35 | 7.01 | 7.32 | 7.28 | 2.38% | 646,900 |
| Jul 21, 2025 | 7.72 | 7.76 | 7.15 | 7.15 | 7.11 | -8.92% | 975,300 |
| Jul 18, 2025 | 7.87 | 8.00 | 7.79 | 7.85 | 7.80 | 0.26% | 556,639 |