Immersion Corporation (IMMR) Historical Stock Data
7.70 ↓0.32 (-3.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMMR is down -0.12% a day on average. There have been 18 days where Immersion Corporation closed green and 12 days where IMMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 7.98 | 7.70 | ↓$0.28 (-3.51%) | 7.59 | 7.98 | 318.31K |
| 2025-03-27 | 7.86 | 8.02 | ↑$0.16 (2.04%) | 7.83 | 8.11 | 322.95K |
| 2025-03-26 | 7.97 | 7.92 | ↓$0.05 (-0.69%) | 7.82 | 8.02 | 241.79K |
| 2025-03-25 | 7.92 | 7.98 | ↑$0.06 (0.76%) | 7.82 | 8.06 | 502.42K |
| 2025-03-24 | 7.70 | 7.82 | ↑$0.13 (1.62%) | 7.70 | 7.87 | 770.78K |
| 2025-03-21 | 7.47 | 7.46 | ↓$0.01 (-0.13%) | 7.35 | 7.54 | 565.08K |
| 2025-03-20 | 7.55 | 7.56 | ↑$0.01 (0.13%) | 7.47 | 7.65 | 363.24K |
| 2025-03-19 | 7.58 | 7.63 | ↑$0.04 (0.59%) | 7.45 | 7.64 | 506.05K |
| 2025-03-18 | 7.77 | 7.58 | ↓$0.19 (-2.45%) | 7.56 | 7.77 | 361.64K |
| 2025-03-17 | 7.60 | 7.83 | ↑$0.23 (3.03%) | 7.60 | 7.89 | 353.83K |
| 2025-03-14 | 7.52 | 7.60 | ↑$0.08 (1.06%) | 7.41 | 7.65 | 499.68K |
| 2025-03-13 | 7.70 | 7.44 | ↓$0.26 (-3.38%) | 7.23 | 7.75 | 1.04M |
| 2025-03-12 | 7.70 | 7.80 | ↑$0.10 (1.30%) | 7.69 | 7.98 | 798.62K |
| 2025-03-11 | 7.58 | 7.76 | ↑$0.18 (2.31%) | 7.44 | 7.83 | 415.65K |
| 2025-03-10 | 7.71 | 7.57 | ↓$0.14 (-1.82%) | 7.41 | 7.81 | 402.89K |
| 2025-03-07 | 7.70 | 7.84 | ↑$0.14 (1.82%) | 7.67 | 7.90 | 298.46K |
| 2025-03-06 | 7.65 | 7.72 | ↑$0.07 (0.92%) | 7.57 | 7.79 | 299.22K |
| 2025-03-05 | 7.58 | 7.73 | ↑$0.15 (1.98%) | 7.57 | 7.78 | 367.14K |
| 2025-03-04 | 7.53 | 7.60 | ↑$0.07 (0.93%) | 7.36 | 7.76 | 709.67K |
| 2025-03-03 | 8.06 | 7.65 | ↓$0.41 (-5.09%) | 7.58 | 8.08 | 759.84K |
| 2025-02-28 | 8.00 | 8.04 | ↑$0.04 (0.50%) | 7.83 | 8.15 | 440.52K |
| 2025-02-27 | 8.18 | 8.05 | ↓$0.13 (-1.59%) | 8.01 | 8.21 | 333.87K |
| 2025-02-26 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.11 | 8.32 | 231.70K |
| 2025-02-25 | 8.29 | 8.19 | ↓$0.10 (-1.21%) | 8.11 | 8.35 | 536.21K |
| 2025-02-24 | 8.51 | 8.35 | ↓$0.16 (-1.88%) | 8.24 | 8.51 | 388.44K |
| 2025-02-21 | 8.64 | 8.48 | ↓$0.17 (-1.91%) | 8.38 | 8.78 | 453.96K |
| 2025-02-20 | 8.72 | 8.60 | ↓$0.12 (-1.38%) | 8.42 | 8.72 | 476.28K |
| 2025-02-19 | 8.60 | 8.73 | ↑$0.13 (1.51%) | 8.58 | 8.74 | 379.59K |
| 2025-02-18 | 8.64 | 8.64 | ↑$0.00 (0.00%) | 8.56 | 8.80 | 311.37K |
| 2025-02-14 | 8.55 | 8.62 | ↑$0.07 (0.82%) | 8.49 | 8.70 | 309.37K |
Create an account or log in to view more rows.
$IMMR If options never existed
what do you think this stock would be trading at?
$IMMR low volume today isn’t necessarily a bad thing
$IMMR C'mon
do a spike!!
$IMMR soon
$IMMR buying time
added
$IMMR time to run
$IMMR HODLing
and buying more when I can.
$IMMR lmao wtf was that
$IMMR We will not sell!
$IMMR death cross will complete today