Immersion Corporation (IMMR) Historical Stock Data
8.97 ↑0.31 (3.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMMR is down -0.43% a day on average. There have been 13 days where Immersion Corporation closed green and 17 days where IMMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 8.68 | 8.97 | ↑$0.29 (3.34%) | 8.53 | 9.07 | 787.76K |
| 2025-01-02 | 8.81 | 8.66 | ↓$0.15 (-1.70%) | 8.54 | 9.01 | 694.18K |
| 2024-12-31 | 8.88 | 8.73 | ↓$0.15 (-1.69%) | 8.66 | 8.96 | 352.93K |
| 2024-12-30 | 8.92 | 8.82 | ↓$0.10 (-1.12%) | 8.60 | 8.96 | 653.89K |
| 2024-12-27 | 9.18 | 9.00 | ↓$0.18 (-1.96%) | 8.72 | 9.19 | 580.89K |
| 2024-12-26 | 8.90 | 9.19 | ↑$0.29 (3.26%) | 8.83 | 9.22 | 626.89K |
| 2024-12-24 | 8.72 | 8.95 | ↑$0.23 (2.64%) | 8.59 | 8.96 | 315.51K |
| 2024-12-23 | 9.17 | 8.68 | ↓$0.49 (-5.34%) | 8.57 | 9.17 | 0.97M |
| 2024-12-20 | 8.84 | 9.09 | ↑$0.25 (2.83%) | 8.69 | 9.37 | 3.39M |
| 2024-12-19 | 8.97 | 8.95 | ↓$0.03 (-0.28%) | 8.91 | 9.22 | 856.86K |
| 2024-12-18 | 9.79 | 8.90 | ↓$0.89 (-9.09%) | 8.81 | 9.82 | 1.61M |
| 2024-12-17 | 9.69 | 9.79 | ↑$0.10 (1.03%) | 9.67 | 10.72 | 2.55M |
| 2024-12-16 | 10.16 | 9.73 | ↓$0.43 (-4.23%) | 9.31 | 10.32 | 2.90M |
| 2024-12-13 | 9.20 | 9.16 | ↓$0.04 (-0.49%) | 8.81 | 9.59 | 1.26M |
| 2024-12-12 | 9.03 | 9.11 | ↑$0.08 (0.89%) | 8.55 | 9.32 | 2.43M |
| 2024-12-11 | 9.10 | 9.11 | ↑$0.01 (0.11%) | 9.00 | 9.30 | 783.38K |
| 2024-12-10 | 8.99 | 9.09 | ↑$0.10 (1.11%) | 8.73 | 9.13 | 760.65K |
| 2024-12-09 | 8.76 | 9.00 | ↑$0.24 (2.74%) | 8.76 | 9.24 | 1.03M |
| 2024-12-06 | 9.09 | 8.65 | ↓$0.44 (-4.84%) | 8.65 | 9.13 | 540.30K |
| 2024-12-05 | 9.00 | 8.99 | ↓$0.01 (-0.11%) | 8.97 | 9.23 | 645.27K |
| 2024-12-04 | 9.11 | 9.08 | ↓$0.03 (-0.33%) | 8.97 | 9.22 | 521.32K |
| 2024-12-03 | 8.86 | 9.02 | ↑$0.16 (1.81%) | 8.80 | 9.03 | 547.72K |
| 2024-12-02 | 8.94 | 8.91 | ↓$0.03 (-0.34%) | 8.77 | 8.97 | 581.06K |
| 2024-11-29 | 8.86 | 8.94 | ↑$0.08 (0.90%) | 8.81 | 9.03 | 304.84K |
| 2024-11-27 | 9.02 | 8.80 | ↓$0.22 (-2.44%) | 8.55 | 9.02 | 573.12K |
| 2024-11-26 | 9.00 | 8.93 | ↓$0.07 (-0.78%) | 8.88 | 9.14 | 0.91M |
| 2024-11-25 | 9.07 | 9.05 | ↓$0.02 (-0.22%) | 9.00 | 9.35 | 1.14M |
| 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 |
Create an account or log in to view more rows.
$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
$IMMR strong move here