Immersion Corporation (IMMR) Charts

NASDAQ Currency in USD Disclaimer

$8.95

north_east $0.27 (3.11%)
Day's range
$8.59
Day's range
$8.96

5 DAY PERFORMANCE

-1.54%

1 MONTH PERFORMANCE

+0.22%

3 MONTH PERFORMANCE

+3.11%

6 MONTH PERFORMANCE

-6.58%

YEAR-TO-DATE PERFORMANCE

+26.77%

1 YEAR PERFORMANCE

+26.06%

Immersion Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $8.72 $8.95 (2.64%) $8.96 $8.59 315,427 $288.39 M
12/23/2024 $9.17 $8.68 (-5.34%) $9.17 $8.57 967,700 $279.69 M
12/20/2024 $8.84 $9.09 (2.83%) $9.37 $8.69 3.39 M $292.90 M
12/19/2024 $8.97 $8.95 (-0.22%) $9.22 $8.91 856,863 $288.39 M
12/18/2024 $9.79 $8.90 (-9.09%) $9.82 $8.81 1.62 M $286.78 M
12/17/2024 $9.69 $9.79 (1.03%) $10.72 $9.67 2.55 M $315.45 M
12/16/2024 $10.16 $9.73 (-4.23%) $10.32 $9.31 2.91 M $313.52 M
12/13/2024 $9.20 $9.15 (-0.54%) $9.59 $8.81 1.26 M $294.83 M
12/12/2024 $9.03 $9.11 (0.89%) $9.32 $8.55 2.43 M $293.54 M
12/11/2024 $9.10 $9.11 (0.11%) $9.30 $9.00 783,375 $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