Immersion Corporation (IMMR) Historical Stock Data
7.18 ↓0.09 (-1.24%)
As of May 1, 2024, 3:59pm 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.25 | 7.18 | ↓$0.07 (-0.97%) | 7.17 | 7.32 | 299.54K |
| 2024-04-30 | 7.21 | 7.27 | ↑$0.06 (0.83%) | 7.06 | 7.31 | 716.51K |
| 2024-04-29 | 7.17 | 7.25 | ↑$0.08 (1.12%) | 7.14 | 7.26 | 371.86K |
| 2024-04-26 | 7.14 | 7.19 | ↑$0.05 (0.70%) | 7.11 | 7.22 | 247.94K |
| 2024-04-25 | 7.17 | 7.13 | ↓$0.04 (-0.56%) | 7.07 | 7.19 | 216.78K |
| 2024-04-24 | 7.19 | 7.21 | ↑$0.02 (0.28%) | 7.09 | 7.24 | 239.52K |
| 2024-04-23 | 7.21 | 7.17 | ↓$0.04 (-0.55%) | 7.16 | 7.29 | 366.01K |
| 2024-04-22 | 7.17 | 7.23 | ↑$0.06 (0.84%) | 7.16 | 7.31 | 274.80K |
| 2024-04-19 | 7.08 | 7.17 | ↑$0.09 (1.27%) | 7.06 | 7.21 | 289.14K |
| 2024-04-18 | 7.10 | 7.10 | ↑$0.00 (0.00%) | 7.07 | 7.19 | 286.15K |
| 2024-04-17 | 7.30 | 7.09 | ↓$0.21 (-2.88%) | 7.06 | 7.38 | 402.64K |
| 2024-04-16 | 7.14 | 7.26 | ↑$0.12 (1.68%) | 7.09 | 7.29 | 376.30K |
| 2024-04-15 | 7.22 | 7.14 | ↓$0.08 (-1.11%) | 7.12 | 7.28 | 308.79K |
| 2024-04-12 | 7.30 | 7.20 | ↓$0.10 (-1.37%) | 7.13 | 7.30 | 322.51K |
| 2024-04-11 | 7.33 | 7.31 | ↓$0.02 (-0.27%) | 7.25 | 7.33 | 209.02K |
| 2024-04-10 | 7.37 | 7.34 | ↓$0.03 (-0.41%) | 7.29 | 7.42 | 266.45K |
| 2024-04-09 | 7.39 | 7.42 | ↑$0.03 (0.41%) | 7.34 | 7.46 | 268.44K |
| 2024-04-08 | 7.32 | 7.37 | ↑$0.05 (0.68%) | 7.28 | 7.40 | 207.50K |
| 2024-04-05 | 7.36 | 7.32 | ↓$0.04 (-0.54%) | 7.28 | 7.38 | 252.15K |
| 2024-04-04 | 7.30 | 7.38 | ↑$0.08 (1.10%) | 7.28 | 7.56 | 466.68K |
| 2024-04-03 | 7.27 | 7.23 | ↓$0.04 (-0.55%) | 7.14 | 7.29 | 336.95K |
| 2024-04-02 | 7.44 | 7.27 | ↓$0.17 (-2.28%) | 7.26 | 7.44 | 417.06K |
| 2024-04-01 | 7.55 | 7.53 | ↓$0.02 (-0.26%) | 7.43 | 7.68 | 538.06K |
| 2024-03-28 | 7.52 | 7.48 | ↓$0.04 (-0.53%) | 7.41 | 7.58 | 319.24K |
| 2024-03-27 | 7.60 | 7.52 | ↓$0.08 (-1.05%) | 7.43 | 7.67 | 306.73K |
| 2024-03-26 | 7.73 | 7.58 | ↓$0.15 (-1.94%) | 7.57 | 7.81 | 330.90K |
| 2024-03-25 | 7.77 | 7.71 | ↓$0.06 (-0.77%) | 7.69 | 7.93 | 381.16K |
| 2024-03-22 | 7.78 | 7.79 | ↑$0.01 (0.13%) | 7.71 | 7.92 | 464.33K |
| 2024-03-21 | 7.60 | 7.77 | ↑$0.17 (2.24%) | 7.57 | 7.82 | 629.62K |
| 2024-03-20 | 7.51 | 7.52 | ↑$0.01 (0.13%) | 7.28 | 7.57 | 749.48K |
Create an account or log in to view more rows.
$IMMR wtf?
$IMMR lol who sold
$IMMR I think I like this stock more everyday
$IMMR looking ready to breakout soon.
$IMMR lets see if it can hold the line
$IMMR We will not sell!
$IMMR going down
$IMMR watch this fly!!!!
$IMMR beauty. Bag secured
$IMMR warming up