Immersion Corporation (IMMR)
7.69
-0.33 (-4.11%)
At close: Mar 28, 2025, 3:59 PM
Immersion Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.98 | 7.98 | 7.59 | 7.70 | -0.32 | -3.99% | 318,168 |
| Mar 27, 2025 | 7.86 | 8.11 | 7.83 | 8.02 | 0.10 | 1.26% | 322,950 |
| Mar 26, 2025 | 7.97 | 8.02 | 7.82 | 7.92 | -0.06 | -0.75% | 241,800 |
| Mar 25, 2025 | 7.92 | 8.06 | 7.82 | 7.98 | 0.16 | 2.05% | 502,424 |
| Mar 24, 2025 | 7.70 | 7.87 | 7.70 | 7.82 | 0.36 | 4.83% | 771,134 |
| Mar 21, 2025 | 7.47 | 7.54 | 7.35 | 7.46 | -0.10 | -1.32% | 569,400 |
| Mar 20, 2025 | 7.55 | 7.65 | 7.47 | 7.56 | -0.07 | -0.92% | 363,403 |
| Mar 19, 2025 | 7.58 | 7.64 | 7.45 | 7.63 | 0.05 | 0.66% | 506,048 |
| Mar 18, 2025 | 7.77 | 7.77 | 7.56 | 7.58 | -0.25 | -3.19% | 361,642 |
| Mar 17, 2025 | 7.60 | 7.89 | 7.60 | 7.83 | 0.23 | 3.03% | 353,833 |
| Mar 14, 2025 | 7.52 | 7.65 | 7.41 | 7.60 | 0.16 | 2.15% | 499,700 |
| Mar 13, 2025 | 7.70 | 7.75 | 7.23 | 7.44 | -0.36 | -4.62% | 1,037,638 |
| Mar 12, 2025 | 7.70 | 7.98 | 7.69 | 7.80 | 0.04 | 0.52% | 798,624 |
| Mar 11, 2025 | 7.58 | 7.83 | 7.44 | 7.76 | 0.19 | 2.51% | 415,700 |
| Mar 10, 2025 | 7.71 | 7.81 | 7.41 | 7.57 | -0.27 | -3.44% | 403,400 |
| Mar 7, 2025 | 7.70 | 7.90 | 7.67 | 7.84 | 0.12 | 1.55% | 298,584 |
| Mar 6, 2025 | 7.65 | 7.79 | 7.57 | 7.72 | -0.01 | -0.13% | 299,219 |
| Mar 5, 2025 | 7.58 | 7.78 | 7.57 | 7.73 | 0.13 | 1.71% | 367,143 |
| Mar 4, 2025 | 7.53 | 7.76 | 7.36 | 7.60 | -0.05 | -0.65% | 710,000 |
| Mar 3, 2025 | 8.06 | 8.08 | 7.58 | 7.65 | -0.39 | -4.85% | 759,843 |
| Feb 28, 2025 | 8.00 | 8.15 | 7.83 | 8.04 | -0.01 | -0.12% | 440,516 |
| Feb 27, 2025 | 8.18 | 8.21 | 8.01 | 8.05 | -0.15 | -1.83% | 333,900 |
| Feb 26, 2025 | 8.20 | 8.32 | 8.11 | 8.20 | 0.01 | 0.12% | 231,901 |
| Feb 25, 2025 | 8.29 | 8.35 | 8.11 | 8.19 | -0.16 | -1.92% | 538,218 |
| Feb 24, 2025 | 8.51 | 8.51 | 8.24 | 8.35 | -0.13 | -1.53% | 388,440 |
| Feb 21, 2025 | 8.64 | 8.78 | 8.38 | 8.48 | -0.12 | -1.40% | 453,957 |
| Feb 20, 2025 | 8.72 | 8.72 | 8.42 | 8.60 | -0.13 | -1.49% | 476,300 |
| Feb 19, 2025 | 8.60 | 8.74 | 8.58 | 8.73 | 0.09 | 1.04% | 379,592 |
| Feb 18, 2025 | 8.64 | 8.80 | 8.56 | 8.64 | 0.02 | 0.23% | 311,374 |
| Feb 14, 2025 | 8.55 | 8.70 | 8.49 | 8.62 | 0.06 | 0.70% | 309,400 |
| Feb 13, 2025 | 8.35 | 8.59 | 8.29 | 8.56 | 0.19 | 2.27% | 453,247 |
| Feb 12, 2025 | 8.23 | 8.40 | 8.14 | 8.37 | 0.08 | 0.97% | 331,400 |
| Feb 11, 2025 | 8.34 | 8.37 | 8.17 | 8.29 | -0.10 | -1.19% | 385,600 |
| Feb 10, 2025 | 8.37 | 8.40 | 8.28 | 8.39 | 0.09 | 1.08% | 285,867 |
| Feb 7, 2025 | 8.44 | 8.53 | 8.27 | 8.30 | -0.12 | -1.43% | 291,400 |
| Feb 6, 2025 | 8.31 | 8.47 | 8.26 | 8.42 | 0.12 | 1.45% | 383,642 |
| Feb 5, 2025 | 8.27 | 8.40 | 8.22 | 8.30 | 0.01 | 0.12% | 297,430 |
| Feb 4, 2025 | 8.12 | 8.38 | 8.09 | 8.29 | 0.12 | 1.47% | 424,000 |
| Feb 3, 2025 | 8.14 | 8.21 | 8.03 | 8.17 | -0.20 | -2.39% | 606,200 |
| Jan 31, 2025 | 8.56 | 8.60 | 8.30 | 8.37 | -0.14 | -1.65% | 518,879 |
| Jan 30, 2025 | 8.48 | 8.67 | 8.48 | 8.51 | 0.09 | 1.07% | 484,220 |
| Jan 29, 2025 | 8.41 | 8.51 | 8.16 | 8.42 | -0.06 | -0.71% | 344,832 |
| Jan 28, 2025 | 8.43 | 8.57 | 8.31 | 8.48 | 0.05 | 0.59% | 442,200 |
| Jan 27, 2025 | 8.40 | 8.56 | 8.31 | 8.43 | -0.04 | -0.47% | 427,551 |
| Jan 24, 2025 | 8.67 | 8.74 | 8.41 | 8.47 | -0.18 | -2.08% | 494,917 |
| Jan 23, 2025 | 8.50 | 8.66 | 8.42 | 8.65 | 0.11 | 1.29% | 401,888 |
| Jan 22, 2025 | 8.60 | 8.60 | 8.31 | 8.54 | -0.01 | -0.12% | 531,400 |
| Jan 21, 2025 | 8.64 | 8.75 | 8.51 | 8.55 | -0.08 | -0.93% | 426,618 |
| Jan 17, 2025 | 8.64 | 8.65 | 8.56 | 8.63 | 0.08 | 0.94% | 333,600 |
| Jan 16, 2025 | 8.85 | 8.86 | 8.50 | 8.55 | -0.25 | -2.84% | 676,625 |