Immersion Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $9.10 | $9.11 (0.11%) | $9.30 | $9.00 | 779,522 | $290.42 M |
| 12/10/2024 | $8.99 | $9.09 (1.11%) | $9.13 | $8.73 | 760,700 | $289.78 M |
| 12/09/2024 | $8.76 | $9.00 (2.74%) | $9.24 | $8.76 | 1.03 M | $286.91 M |
| 12/06/2024 | $9.09 | $8.65 (-4.84%) | $9.13 | $8.65 | 540,299 | $275.75 M |
| 12/05/2024 | $9.00 | $8.99 (-0.11%) | $9.23 | $8.97 | 645,321 | $286.59 M |
| 12/04/2024 | $9.11 | $9.08 (-0.33%) | $9.22 | $8.97 | 521,323 | $289.46 M |
| 12/03/2024 | $8.86 | $9.02 (1.81%) | $9.03 | $8.80 | 547,796 | $287.55 M |
| 12/02/2024 | $8.94 | $8.91 (-0.34%) | $8.97 | $8.77 | 581,061 | $284.04 M |
| 11/29/2024 | $8.86 | $8.94 (0.9%) | $9.03 | $8.81 | 304,842 | $285.00 M |
| 11/27/2024 | $9.02 | $8.80 (-2.44%) | $9.02 | $8.55 | 573,124 | $280.54 M |
| 11/26/2024 | $9.00 | $8.93 (-0.78%) | $9.14 | $8.88 | 906,470 | $284.68 M |
| 11/25/2024 | $9.07 | $9.05 (-0.22%) | $9.35 | $9.00 | 1.14 M | $288.50 M |
| 11/22/2024 | $8.73 | $8.88 (1.72%) | $9.00 | $8.61 | 660,700 | $283.09 M |
| 11/21/2024 | $8.40 | $8.66 (3.1%) | $8.70 | $8.27 | 609,102 | $276.07 M |
| 11/20/2024 | $8.62 | $8.32 (-3.48%) | $8.64 | $8.22 | 708,082 | $265.23 M |
| 11/19/2024 | $8.49 | $8.57 (0.94%) | $8.64 | $8.43 | 348,058 | $273.20 M |
| 11/18/2024 | $8.55 | $8.51 (-0.47%) | $8.69 | $8.51 | 456,886 | $271.29 M |
| 11/15/2024 | $8.56 | $8.47 (-1.05%) | $8.56 | $8.38 | 492,531 | $270.02 M |
| 11/14/2024 | $8.53 | $8.54 (0.12%) | $8.84 | $8.45 | 647,404 | $272.25 M |
| 11/13/2024 | $8.64 | $8.47 (-1.97%) | $8.68 | $8.39 | 526,162 | $270.02 M |
| 11/12/2024 | $8.90 | $8.64 (-2.92%) | $8.92 | $8.47 | 717,700 | $275.43 M |
| 11/11/2024 | $9.21 | $9.01 (-2.17%) | $9.41 | $8.90 | 875,673 | $287.23 M |
| 11/08/2024 | $8.45 | $8.94 (5.8%) | $9.09 | $8.43 | 1.35 M | $285.00 M |
| 11/07/2024 | $8.47 | $8.37 (-1.18%) | $8.54 | $8.36 | 582,519 | $266.83 M |
| 11/06/2024 | $8.73 | $8.47 (-2.98%) | $8.86 | $8.40 | 627,632 | $270.02 M |
| 11/05/2024 | $8.35 | $8.45 (1.2%) | $8.48 | $8.33 | 347,335 | $269.38 M |
| 11/04/2024 | $8.35 | $8.35 (0%) | $8.47 | $8.34 | 463,999 | $266.19 M |
| 11/01/2024 | $8.44 | $8.37 (-0.83%) | $8.62 | $8.37 | 400,016 | $266.83 M |
| 10/31/2024 | $8.66 | $8.43 (-2.66%) | $8.66 | $8.30 | 380,621 | $268.74 M |
| 10/30/2024 | $8.75 | $8.67 (-0.91%) | $8.87 | $8.65 | 294,044 | $276.39 M |
| 10/29/2024 | $8.80 | $8.80 (0%) | $8.83 | $8.73 | 236,105 | $280.54 M |
| 10/28/2024 | $8.71 | $8.83 (1.38%) | $8.97 | $8.71 | 506,712 | $281.49 M |
| 10/25/2024 | $8.58 | $8.66 (0.93%) | $8.84 | $8.57 | 471,609 | $276.07 M |
| 10/24/2024 | $8.45 | $8.54 (1.07%) | $8.65 | $8.42 | 663,929 | $272.25 M |
| 10/23/2024 | $8.42 | $8.35 (-0.83%) | $8.53 | $8.22 | 398,900 | $266.19 M |
| 10/22/2024 | $8.42 | $8.48 (0.71%) | $8.53 | $8.31 | 307,942 | $270.33 M |
| 10/21/2024 | $8.46 | $8.44 (-0.24%) | $8.54 | $8.37 | 402,054 | $269.06 M |
| 10/18/2024 | $8.45 | $8.48 (0.36%) | $8.55 | $8.36 | 453,555 | $270.33 M |
| 10/17/2024 | $8.50 | $8.41 (-1.06%) | $8.59 | $8.38 | 564,611 | $268.10 M |
| 10/16/2024 | $8.31 | $8.54 (2.77%) | $8.60 | $8.31 | 418,600 | $272.25 M |
| 10/15/2024 | $8.47 | $8.31 (-1.89%) | $8.52 | $8.30 | 297,005 | $264.91 M |
| 10/14/2024 | $8.49 | $8.47 (-0.24%) | $8.60 | $8.39 | 367,400 | $270.02 M |
| 10/11/2024 | $8.30 | $8.50 (2.41%) | $8.52 | $8.25 | 366,703 | $270.97 M |
| 10/10/2024 | $8.33 | $8.32 (-0.12%) | $8.37 | $8.18 | 451,791 | $265.23 M |
| 10/09/2024 | $8.36 | $8.38 (0.24%) | $8.43 | $8.28 | 479,300 | $267.15 M |
| 10/08/2024 | $8.66 | $8.37 (-3.35%) | $8.67 | $8.26 | 1.13 M | $266.83 M |
| 10/07/2024 | $8.85 | $8.75 (-1.13%) | $8.94 | $8.75 | 531,233 | $278.94 M |
| 10/04/2024 | $8.84 | $8.84 (0%) | $8.98 | $8.78 | 314,997 | $281.81 M |
| 10/03/2024 | $8.67 | $8.76 (1.04%) | $8.86 | $8.66 | 361,206 | $279.26 M |
| 10/02/2024 | $8.66 | $8.70 (0.46%) | $8.85 | $8.57 | 492,200 | $277.35 M |
| 10/01/2024 | $8.81 | $8.69 (-1.36%) | $8.89 | $8.53 | 677,919 | $277.03 M |
| 09/30/2024 | $8.88 | $8.92 (0.45%) | $9.12 | $8.81 | 459,000 | $284.36 M |
| 09/27/2024 | $8.73 | $8.95 (2.52%) | $9.02 | $8.73 | 606,500 | $285.32 M |
| 09/26/2024 | $8.65 | $8.68 (0.35%) | $8.80 | $8.59 | 746,835 | $276.71 M |
| 09/25/2024 | $8.54 | $8.49 (-0.59%) | $8.61 | $8.43 | 930,900 | $270.65 M |
| 09/24/2024 | $8.71 | $8.58 (-1.49%) | $8.74 | $8.55 | 866,600 | $273.52 M |
| 09/23/2024 | $8.65 | $8.66 (0.12%) | $8.79 | $8.55 | 671,333 | $276.07 M |
| 09/20/2024 | $8.79 | $8.66 (-1.48%) | $8.90 | $8.53 | 1.20 M | $276.07 M |
| 09/19/2024 | $8.96 | $8.89 (-0.78%) | $9.07 | $8.82 | 690,713 | $283.40 M |
| 09/18/2024 | $8.85 | $8.78 (-0.79%) | $9.11 | $8.75 | 596,537 | $279.90 M |
| 09/17/2024 | $8.93 | $8.87 (-0.67%) | $9.04 | $8.84 | 593,846 | $282.77 M |
| 09/16/2024 | $9.25 | $8.85 (-4.32%) | $9.25 | $8.61 | 983,017 | $282.13 M |
| 09/13/2024 | $8.99 | $9.28 (3.23%) | $9.33 | $8.99 | 726,612 | $295.84 M |
| 09/12/2024 | $8.70 | $8.94 (2.76%) | $9.02 | $8.70 | 705,100 | $285.00 M |
Continue with
Google
Continue with Apple