Immersion Corporation (IMMR) Historical Stock Data
6.81 ↑0.03 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMMR is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.76 | 6.81 | ↑$0.05 (0.74%) | 6.74 | 6.91 | 374.99K |
| 2025-12-03 | 6.77 | 6.78 | ↑$0.01 (0.15%) | 6.67 | 6.82 | 477.36K |
| 2025-12-02 | 6.74 | 6.76 | ↑$0.02 (0.30%) | 6.65 | 6.84 | 576.80K |
| 2025-12-01 | 7.01 | 6.70 | ↓$0.31 (-4.42%) | 6.69 | 7.01 | 537.63K |
| 2025-11-28 | 7.05 | 7.11 | ↑$0.06 (0.85%) | 6.91 | 7.24 | 459.10K |
| 2025-11-26 | 7.10 | 7.07 | ↓$0.03 (-0.42%) | 6.78 | 7.13 | 782.50K |
| 2025-11-25 | 6.40 | 7.16 | ↑$0.76 (11.88%) | 6.38 | 7.29 | 1.96M |
| 2025-11-24 | 5.99 | 6.14 | ↑$0.15 (2.50%) | 5.91 | 6.21 | 657.24K |
| 2025-11-21 | 5.66 | 5.98 | ↑$0.32 (5.65%) | 5.66 | 6.08 | 711.52K |
| 2025-11-20 | 5.92 | 5.67 | ↓$0.25 (-4.22%) | 5.65 | 6.02 | 437K |
| 2025-11-19 | 6.13 | 5.84 | ↓$0.29 (-4.73%) | 5.82 | 6.18 | 555.11K |
| 2025-11-18 | 6.20 | 6.13 | ↓$0.07 (-1.13%) | 6.10 | 6.21 | 436.82K |
| 2025-11-17 | 6.37 | 6.20 | ↓$0.17 (-2.67%) | 6.15 | 6.44 | 341.35K |
| 2025-11-14 | 6.40 | 6.41 | ↑$0.01 (0.16%) | 6.32 | 6.46 | 383.05K |
| 2025-11-13 | 6.75 | 6.47 | ↓$0.28 (-4.15%) | 6.44 | 6.75 | 442.77K |
| 2025-11-12 | 6.79 | 6.74 | ↓$0.05 (-0.74%) | 6.74 | 6.90 | 211.29K |
| 2025-11-11 | 6.89 | 6.81 | ↓$0.08 (-1.16%) | 6.76 | 6.93 | 374.50K |
| 2025-11-10 | 6.89 | 6.89 | ↑$0.00 (0.00%) | 6.77 | 7.00 | 419.84K |
| 2025-11-07 | 6.83 | 6.86 | ↑$0.03 (0.44%) | 6.75 | 6.88 | 487.58K |
| 2025-11-06 | 6.87 | 6.87 | ↓$0.00 (-0.07%) | 6.76 | 6.90 | 481.62K |
| 2025-11-05 | 6.56 | 6.88 | ↑$0.32 (4.88%) | 6.54 | 6.93 | 569.97K |
| 2025-11-04 | 6.64 | 6.55 | ↓$0.09 (-1.36%) | 6.36 | 6.69 | 741.77K |
| 2025-11-03 | 6.69 | 6.65 | ↓$0.04 (-0.60%) | 6.54 | 6.70 | 365.01K |
| 2025-10-31 | 6.62 | 6.69 | ↑$0.07 (1.06%) | 6.59 | 6.75 | 315.84K |
| 2025-10-30 | 6.62 | 6.62 | ↑$0.00 (0.00%) | 6.57 | 6.69 | 376.99K |
| 2025-10-29 | 6.75 | 6.67 | ↓$0.08 (-1.19%) | 6.60 | 6.79 | 541.87K |
| 2025-10-28 | 6.85 | 6.75 | ↓$0.10 (-1.46%) | 6.73 | 6.87 | 530.03K |
| 2025-10-27 | 7.01 | 6.83 | ↓$0.18 (-2.57%) | 6.80 | 7.01 | 319.37K |
| 2025-10-24 | 6.97 | 6.95 | ↓$0.02 (-0.29%) | 6.94 | 7.03 | 156.58K |
| 2025-10-23 | 6.83 | 6.93 | ↑$0.10 (1.46%) | 6.80 | 6.96 | 264.88K |
Create an account or log in to view more rows.
$IMMR flow comin
$IMMR BOUGHT TODAY!
$IMMR Shorts are calling in all the favors
$IMMR low volume today isn’t necessarily a bad thing
$IMMR jeez
$IMMR is anyone really buying this shit
$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