Immersion Corporation - Common Stock (IMMR)

7.1400
+0.0500 (0.71%)
NASDAQ · Last Trade: Oct 15th, 10:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Immersion Corporation - Common Stock (IMMR)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/20267.087.167.027.14482,7067.07
10/14/20267.207.256.977.09476,5147.02
10/13/20267.337.397.257.31452,6457.23
10/12/20267.417.487.277.35487,4137.27
10/09/20267.337.617.337.43705,1317.35
10/08/20267.227.237.117.14466,6087.07
10/07/20267.097.267.097.26349,3267.18
10/06/20267.277.297.137.17323,6747.09
10/05/20267.387.487.257.27261,7447.19
10/02/20267.437.497.357.39352,8817.31
10/01/20267.257.417.187.31342,3697.23
9/30/20267.277.327.227.23219,7167.15
9/29/20267.277.307.197.26276,7417.18
9/28/20267.217.257.147.25365,6267.17
9/25/20267.307.367.247.28257,6577.20
9/24/20267.327.387.187.29346,3377.21
9/23/20267.427.447.347.37271,0167.29
9/22/20267.407.447.337.43339,5687.35
9/21/20267.277.377.227.35347,6947.27
9/18/20267.457.467.187.21633,6497.13
9/17/20267.227.597.177.521,236,7397.44
9/16/20267.187.197.047.12382,8177.05
9/15/20267.187.267.097.15401,0717.07
9/14/20267.467.497.217.21340,7397.13
9/11/20267.407.497.317.40275,8027.32
9/10/20267.417.427.267.36379,8777.28
9/09/20267.627.677.407.44316,3047.36
9/08/20267.717.727.587.63256,8567.55
9/04/20267.527.717.467.71213,7387.63
9/03/20267.557.587.487.56258,8637.48
9/02/20267.397.627.357.54309,2187.46
9/01/20267.497.507.347.40311,9457.32
8/31/20267.597.627.507.58305,5617.50
8/28/20267.777.777.577.65287,6497.57
8/27/20267.737.907.697.79338,4907.71
8/26/20267.647.757.617.69304,6947.61
8/25/20267.597.677.527.66296,8057.58
8/24/20267.507.647.417.54414,5557.46
8/21/20267.787.787.507.51472,8757.43
8/20/20267.567.807.557.72704,2257.64
8/19/20267.587.607.457.59408,3487.51
8/18/20267.437.567.307.53471,7937.45
8/17/20267.437.567.377.51396,6227.43
8/14/20267.507.537.457.50376,6317.42
8/13/20267.457.577.457.47389,0647.39
8/12/20267.507.577.307.43440,7747.35
8/11/20267.757.757.477.48366,8547.40
8/10/20267.587.847.567.74812,2307.66
8/07/20267.437.667.437.60667,5907.52
8/06/20267.627.717.347.40600,2377.32
8/05/20267.747.797.637.67588,8127.59
8/04/20267.587.787.557.73658,1537.65
8/03/20267.577.657.287.48658,9347.40
7/31/20267.387.607.387.56624,9997.48
7/30/20267.367.577.217.41679,7027.33
7/29/20267.627.717.297.33707,4687.25
7/28/20267.728.057.577.661,565,0767.58
7/27/20266.697.756.697.742,929,2097.65
7/24/20266.636.646.426.52342,8696.45
7/23/20266.486.626.436.60496,5436.53
7/22/20266.496.606.446.56428,4456.49
7/21/20266.446.586.446.52338,0496.45
7/20/20266.586.706.386.43446,8226.36
7/17/20266.506.686.366.64507,0246.50
7/16/20266.656.666.526.58443,1886.43