Immersion Corporation (IMMR)
NASDAQ: IMMR
· Real-Time Price · USD
7.04
-0.28 (-3.83%)
At close: Oct 03, 2025, 3:59 PM
7.17
1.85%
After-hours: Oct 03, 2025, 07:43 PM EDT
IMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.35 | 7.48 | 7.01 | 7.04 | 7.04 | -3.83% | 598,971 |
| Oct 2, 2025 | 7.35 | 7.35 | 7.22 | 7.32 | 7.32 | 0.55% | 331,675 |
| Oct 1, 2025 | 7.32 | 7.39 | 7.28 | 7.28 | 7.28 | -0.82% | 785,600 |
| Sep 30, 2025 | 7.31 | 7.37 | 7.25 | 7.34 | 7.34 | 0.14% | 291,600 |
| Sep 29, 2025 | 7.14 | 7.36 | 7.12 | 7.33 | 7.33 | 2.66% | 348,398 |
| Sep 26, 2025 | 7.06 | 7.15 | 7.01 | 7.14 | 7.14 | 1.13% | 220,443 |
| Sep 25, 2025 | 7.16 | 7.16 | 7.01 | 7.06 | 7.06 | -1.81% | 330,300 |
| Sep 24, 2025 | 7.30 | 7.30 | 7.15 | 7.19 | 7.19 | -1.51% | 366,316 |
| Sep 23, 2025 | 7.36 | 7.50 | 7.28 | 7.30 | 7.30 | -0.82% | 470,000 |
| Sep 22, 2025 | 7.38 | 7.46 | 7.31 | 7.36 | 7.36 | -0.41% | 446,090 |
| Sep 19, 2025 | 7.44 | 7.50 | 7.33 | 7.39 | 7.39 | 0.00% | 894,400 |
| Sep 18, 2025 | 7.20 | 7.44 | 7.20 | 7.39 | 7.39 | 4.08% | 921,700 |
| Sep 17, 2025 | 7.06 | 7.23 | 7.05 | 7.10 | 7.10 | 0.14% | 763,210 |
| Sep 16, 2025 | 7.05 | 7.14 | 7.03 | 7.09 | 7.09 | 0.28% | 426,000 |
| Sep 15, 2025 | 6.85 | 7.08 | 6.82 | 7.07 | 7.07 | 3.82% | 330,198 |
| Sep 12, 2025 | 6.79 | 6.88 | 6.75 | 6.81 | 6.81 | 0.00% | 268,700 |
| Sep 11, 2025 | 6.85 | 6.91 | 6.81 | 6.81 | 6.81 | -0.44% | 263,308 |
| Sep 10, 2025 | 6.94 | 6.95 | 6.76 | 6.84 | 6.84 | -1.44% | 431,761 |
| Sep 9, 2025 | 7.11 | 7.15 | 6.93 | 6.94 | 6.94 | -2.66% | 294,839 |
| Sep 8, 2025 | 7.10 | 7.14 | 6.97 | 7.13 | 7.13 | 0.56% | 287,523 |
Page 1 of 136