Immersion Corporation (IMMR) Historical Stock Data
8.88 ↑0.22 (2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMMR is down -0.16% a day on average. There have been 14 days where Immersion Corporation closed green and 16 days where IMMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.73 | 8.88 | ↑$0.15 (1.72%) | 8.61 | 9.00 | 660.67K |
| 2024-11-21 | 8.40 | 8.66 | ↑$0.26 (3.10%) | 8.27 | 8.70 | 609.05K |
| 2024-11-20 | 8.62 | 8.32 | ↓$0.30 (-3.48%) | 8.22 | 8.64 | 708.08K |
| 2024-11-19 | 8.49 | 8.57 | ↑$0.08 (0.94%) | 8.43 | 8.64 | 348.04K |
| 2024-11-18 | 8.55 | 8.51 | ↓$0.04 (-0.47%) | 8.51 | 8.69 | 456.89K |
| 2024-11-15 | 8.56 | 8.47 | ↓$0.09 (-1.05%) | 8.38 | 8.56 | 492.53K |
| 2024-11-14 | 8.53 | 8.54 | ↑$0.01 (0.12%) | 8.45 | 8.84 | 647.40K |
| 2024-11-13 | 8.64 | 8.47 | ↓$0.17 (-1.97%) | 8.39 | 8.68 | 526.16K |
| 2024-11-12 | 8.90 | 8.64 | ↓$0.26 (-2.92%) | 8.47 | 8.92 | 717.65K |
| 2024-11-11 | 9.21 | 9.01 | ↓$0.20 (-2.17%) | 8.90 | 9.41 | 875.57K |
| 2024-11-08 | 8.45 | 8.94 | ↑$0.49 (5.80%) | 8.43 | 9.09 | 1.35M |
| 2024-11-07 | 8.47 | 8.37 | ↓$0.10 (-1.18%) | 8.36 | 8.54 | 582.52K |
| 2024-11-06 | 8.73 | 8.47 | ↓$0.26 (-2.98%) | 8.41 | 8.86 | 625.73K |
| 2024-11-05 | 8.35 | 8.45 | ↑$0.10 (1.20%) | 8.33 | 8.48 | 347.33K |
| 2024-11-04 | 8.35 | 8.35 | ↑$0.00 (0.00%) | 8.34 | 8.47 | 464K |
| 2024-11-01 | 8.44 | 8.37 | ↓$0.07 (-0.83%) | 8.37 | 8.62 | 400.02K |
| 2024-10-31 | 8.66 | 8.43 | ↓$0.23 (-2.66%) | 8.30 | 8.66 | 380.62K |
| 2024-10-30 | 8.75 | 8.67 | ↓$0.08 (-0.91%) | 8.65 | 8.87 | 294.04K |
| 2024-10-29 | 8.80 | 8.80 | ↑$0.00 (0.00%) | 8.73 | 8.83 | 236.11K |
| 2024-10-28 | 8.71 | 8.83 | ↑$0.12 (1.38%) | 8.71 | 8.97 | 506.71K |
| 2024-10-25 | 8.58 | 8.66 | ↑$0.08 (0.93%) | 8.57 | 8.84 | 471.61K |
| 2024-10-24 | 8.45 | 8.54 | ↑$0.09 (1.07%) | 8.42 | 8.66 | 663.93K |
| 2024-10-23 | 8.42 | 8.35 | ↓$0.07 (-0.83%) | 8.22 | 8.53 | 398.87K |
| 2024-10-22 | 8.42 | 8.48 | ↑$0.06 (0.71%) | 8.31 | 8.53 | 307.94K |
| 2024-10-21 | 8.46 | 8.44 | ↓$0.02 (-0.24%) | 8.37 | 8.54 | 401.95K |
| 2024-10-18 | 8.45 | 8.48 | ↑$0.03 (0.36%) | 8.36 | 8.55 | 453.55K |
| 2024-10-17 | 8.50 | 8.41 | ↓$0.09 (-1.06%) | 8.38 | 8.59 | 564.51K |
| 2024-10-16 | 8.31 | 8.54 | ↑$0.23 (2.77%) | 8.31 | 8.60 | 418.57K |
| 2024-10-15 | 8.47 | 8.31 | ↓$0.17 (-1.95%) | 8.30 | 8.52 | 296.99K |
| 2024-10-14 | 8.49 | 8.47 | ↓$0.02 (-0.24%) | 8.39 | 8.60 | 367.36K |
Create an account or log in to view more rows.
$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
$IMMR strong move here
$IMMR wtf?