NASDAQ : IMMR
Immersion Corporation — Price history
Technology · Software - Application · United States
Last price 7.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 239.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Immersion Corporation (IMMR) closed at 7.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.23 | 7.28 | 7 | 7.1 | 360,595 | -1.39% |
| 2026-10-30 | 7.22 | 7.22 | 7.055 | 7.2 | 401,868 | -1.37% |
| 2026-10-29 | 7.19 | 7.37 | 7.18 | 7.3 | 342,056 | +0.97% |
| 2026-10-28 | 7.19 | 7.245 | 7.07 | 7.23 | 351,704 | +0.42% |
| 2026-10-27 | 7.11 | 7.24 | 7.1 | 7.2 | 336,198 | +1.27% |
| 2026-10-26 | 7.12 | 7.215 | 7.01 | 7.11 | 298,194 | -0.14% |
| 2026-10-23 | 7.12 | 7.19 | 7.04 | 7.12 | 331,010 | -0.90% |
| 2026-10-22 | 7.13 | 7.2 | 7.13 | 7.185 | 550,101 | -0.21% |
| 2026-10-21 | 7.19 | 7.24 | 7.13 | 7.2 | 506,109 | +0.56% |
| 2026-10-20 | 7.03 | 7.165 | 7 | 7.16 | 470,420 | +1.13% |
| 2026-10-19 | 6.96 | 7.155 | 6.96 | 7.08 | 323,252 | +1.72% |
| 2026-10-16 | 7.07 | 7.14 | 6.915 | 6.96 | 567,911 | -1.49% |
| 2026-10-15 | 7.08 | 7.16 | 7.02 | 7.14 | 482,707 | +0.71% |
| 2026-10-14 | 7.2 | 7.245 | 6.972 | 7.09 | 476,516 | -3.01% |
| 2026-10-13 | 7.33 | 7.39 | 7.25 | 7.31 | 452,695 | -0.54% |
| 2026-10-12 | 7.41 | 7.478 | 7.27 | 7.35 | 487,464 | -1.08% |
| 2026-10-09 | 7.33 | 7.605 | 7.33 | 7.43 | 705,130 | +4.06% |
| 2026-10-08 | 7.22 | 7.23 | 7.11 | 7.14 | 484,593 | -1.65% |
| 2026-10-07 | 7.09 | 7.265 | 7.09 | 7.26 | 349,327 | +1.26% |
| 2026-10-06 | 7.27 | 7.289 | 7.13 | 7.17 | 324,106 | -1.38% |
| 2026-10-05 | 7.38 | 7.48 | 7.25 | 7.27 | 261,745 | -1.62% |
| 2026-10-02 | 7.43 | 7.49 | 7.35 | 7.39 | 352,880 | +1.09% |
| 2026-10-01 | 7.25 | 7.405 | 7.18 | 7.31 | 342,370 | +1.11% |
| 2026-09-30 | 7.27 | 7.32 | 7.22 | 7.23 | 219,718 | -0.41% |
| 2026-09-29 | 7.27 | 7.3 | 7.19 | 7.26 | 276,743 | +0.14% |
| 2026-09-28 | 7.21 | 7.25 | 7.14 | 7.25 | 365,629 | -0.41% |
| 2026-09-25 | 7.3 | 7.36 | 7.235 | 7.28 | 257,656 | -0.14% |
| 2026-09-24 | 7.32 | 7.375 | 7.185 | 7.29 | 346,340 | -1.09% |
| 2026-09-23 | 7.42 | 7.44 | 7.34 | 7.37 | 271,017 | -0.81% |
| 2026-09-22 | 7.4 | 7.44 | 7.33 | 7.43 | 339,570 | +1.09% |
| 2026-09-21 | 7.27 | 7.365 | 7.225 | 7.35 | 347,697 | +1.94% |
| 2026-09-18 | 7.45 | 7.455 | 7.18 | 7.21 | 633,648 | -4.12% |
| 2026-09-17 | 7.22 | 7.59 | 7.169 | 7.52 | 1,236,740 | +5.62% |
| 2026-09-16 | 7.18 | 7.193 | 7.035 | 7.12 | 382,819 | -0.42% |
| 2026-09-15 | 7.18 | 7.26 | 7.09 | 7.15 | 401,073 | -0.83% |
| 2026-09-14 | 7.46 | 7.49 | 7.21 | 7.21 | 340,742 | -2.57% |
| 2026-09-11 | 7.4 | 7.485 | 7.31 | 7.4 | 275,801 | +0.54% |
| 2026-09-10 | 7.41 | 7.42 | 7.26 | 7.36 | 379,879 | -1.08% |
| 2026-09-09 | 7.62 | 7.675 | 7.401 | 7.44 | 316,307 | -2.49% |
| 2026-09-08 | 7.71 | 7.72 | 7.585 | 7.63 | 256,857 | -1.04% |
| 2026-09-04 | 7.52 | 7.715 | 7.46 | 7.71 | 213,738 | +1.98% |
| 2026-09-03 | 7.55 | 7.575 | 7.48 | 7.56 | 258,863 | +0.27% |
| 2026-09-02 | 7.39 | 7.62 | 7.35 | 7.54 | 309,223 | +1.89% |
| 2026-09-01 | 7.49 | 7.495 | 7.341 | 7.4 | 311,945 | -2.37% |
| 2026-08-31 | 7.59 | 7.62 | 7.495 | 7.58 | 305,561 | -0.92% |
| 2026-08-28 | 7.77 | 7.77 | 7.57 | 7.65 | 287,649 | -1.80% |
| 2026-08-27 | 7.73 | 7.9 | 7.69 | 7.79 | 338,488 | +1.30% |
| 2026-08-26 | 7.64 | 7.75 | 7.61 | 7.69 | 304,695 | +0.39% |
| 2026-08-25 | 7.59 | 7.67 | 7.52 | 7.66 | 296,806 | +1.59% |
| 2026-08-24 | 7.5 | 7.64 | 7.41 | 7.54 | 414,579 | +0.40% |
| 2026-08-21 | 7.78 | 7.78 | 7.5 | 7.51 | 472,874 | -2.72% |
| 2026-08-20 | 7.56 | 7.8 | 7.55 | 7.72 | 704,236 | +1.71% |
| 2026-08-19 | 7.58 | 7.6 | 7.45 | 7.59 | 408,415 | +0.80% |
| 2026-08-18 | 7.43 | 7.56 | 7.3 | 7.53 | 471,794 | +0.27% |
| 2026-08-17 | 7.43 | 7.56 | 7.37 | 7.51 | 396,638 | +0.13% |
| 2026-08-14 | 7.5 | 7.53 | 7.45 | 7.5 | 376,630 | +0.40% |
| 2026-08-13 | 7.45 | 7.57 | 7.45 | 7.47 | 389,820 | +0.54% |
| 2026-08-12 | 7.5 | 7.565 | 7.3 | 7.43 | 407,808 | -0.67% |
| 2026-08-11 | 7.75 | 7.75 | 7.47 | 7.48 | 366,855 | -3.36% |
| 2026-08-10 | 7.58 | 7.84 | 7.56 | 7.74 | 812,279 | +1.84% |
| 2026-08-07 | 7.43 | 7.66 | 7.43 | 7.6 | 667,589 | +2.70% |
| 2026-08-06 | 7.62 | 7.71 | 7.34 | 7.4 | 600,252 | -3.52% |
| 2026-08-05 | 7.74 | 7.795 | 7.63 | 7.67 | 588,813 | -0.78% |
| 2026-08-04 | 7.58 | 7.78 | 7.555 | 7.73 | 658,150 | +3.34% |
| 2026-08-03 | 7.57 | 7.648 | 7.275 | 7.48 | 658,934 | -1.06% |
| 2026-07-31 | 7.38 | 7.6 | 7.38 | 7.56 | 624,998 | +2.09% |
| 2026-07-30 | 7.36 | 7.565 | 7.213 | 7.405 | 679,703 | +1.02% |
| 2026-07-29 | 7.62 | 7.71 | 7.29 | 7.33 | 707,486 | -4.31% |
| 2026-07-28 | 7.72 | 8.05 | 7.57 | 7.66 | 1,565,077 | -0.97% |
| 2026-07-27 | 6.69 | 7.75 | 6.69 | 7.735 | 2,929,223 | +18.63% |
| 2026-07-24 | 6.63 | 6.64 | 6.425 | 6.52 | 342,869 | -1.21% |
| 2026-07-23 | 6.48 | 6.62 | 6.43 | 6.6 | 496,545 | +0.61% |
| 2026-07-22 | 6.49 | 6.6 | 6.44 | 6.56 | 428,445 | +0.61% |
| 2026-07-21 | 6.44 | 6.58 | 6.44 | 6.52 | 338,049 | +1.40% |
| 2026-07-20 | 6.58 | 6.7 | 6.375 | 6.43 | 446,824 | -2.06% |
| 2026-07-17 | 6.5 | 6.68 | 6.36 | 6.64 | 507,022 | +0.99% |
| 2026-07-16 | 6.65 | 6.66 | 6.52 | 6.575 | 443,201 | -1.87% |
| 2026-07-15 | 6.78 | 6.905 | 6.56 | 6.7 | 435,786 | -1.03% |
| 2026-07-14 | 6.77 | 6.865 | 6.74 | 6.77 | 658,503 | +0.00% |
| 2026-07-13 | 6.72 | 6.88 | 6.65 | 6.77 | 385,658 | +0.30% |
| 2026-07-10 | 6.53 | 6.825 | 6.485 | 6.75 | 369,746 | +3.69% |
| 2026-07-09 | 6.72 | 6.73 | 6.495 | 6.51 | 639,841 | -2.69% |
| 2026-07-08 | 6.47 | 6.71 | 6.394 | 6.69 | 530,723 | +2.92% |
| 2026-07-07 | 6.79 | 6.79 | 6.28 | 6.5 | 913,745 | -4.13% |
| 2026-07-06 | 6.73 | 6.97 | 6.69 | 6.78 | 419,069 | +0.00% |
| 2026-07-02 | 6.96 | 6.96 | 6.75 | 6.78 | 436,971 | -2.16% |
| 2026-07-01 | 6.77 | 6.97 | 6.73 | 6.93 | 663,277 | +2.36% |
| 2026-06-30 | 6.84 | 6.9 | 6.58 | 6.77 | 848,198 | -1.02% |
| 2026-06-29 | 7.02 | 7.11 | 6.83 | 6.84 | 752,881 | -2.56% |
| 2026-06-26 | 6.63 | 7.08 | 6.63 | 7.02 | 1,431,163 | +5.09% |
| 2026-06-25 | 6.78 | 7 | 6.55 | 6.68 | 866,528 | +2.77% |
| 2026-06-24 | 6.62 | 6.71 | 6.45 | 6.5 | 785,723 | -1.22% |
| 2026-06-23 | 6.53 | 6.685 | 6.45 | 6.58 | 924,234 | +0.46% |
| 2026-06-22 | 6.68 | 6.7 | 6.445 | 6.55 | 570,361 | -1.95% |
| 2026-06-18 | 6.58 | 6.73 | 6.47 | 6.68 | 690,864 | +3.41% |
| 2026-06-17 | 6.55 | 6.6 | 6.22 | 6.46 | 601,777 | -1.22% |
| 2026-06-16 | 6.51 | 6.76 | 6.51 | 6.54 | 491,966 | +0.31% |
| 2026-06-15 | 6.54 | 6.65 | 6.433 | 6.52 | 571,221 | -0.31% |
| 2026-06-12 | 6.66 | 6.775 | 6.54 | 6.54 | 280,255 | -1.51% |
| 2026-06-11 | 6.47 | 6.655 | 6.345 | 6.64 | 391,661 | +2.63% |
| 2026-06-10 | 6.37 | 6.545 | 6.31 | 6.47 | 517,084 | +1.41% |
| 2026-06-09 | 6.69 | 6.77 | 6.31 | 6.38 | 493,345 | -4.35% |
| 2026-06-08 | 6.37 | 6.695 | 6.37 | 6.67 | 520,568 | +4.71% |
| 2026-06-05 | 6.55 | 6.55 | 6.28 | 6.37 | 894,203 | -3.78% |
| 2026-06-04 | 6.48 | 6.65 | 6.44 | 6.62 | 376,482 | +2.16% |
| 2026-06-03 | 6.9 | 6.9 | 6.37 | 6.48 | 556,945 | -6.22% |
| 2026-06-02 | 6.72 | 6.94 | 6.71 | 6.91 | 803,283 | +2.83% |
| 2026-06-01 | 6.44 | 6.75 | 6.39 | 6.72 | 1,030,369 | +3.70% |
| 2026-05-29 | 6.43 | 6.55 | 6.43 | 6.48 | 503,555 | +0.78% |
| 2026-05-28 | 6.4 | 6.46 | 6.26 | 6.43 | 507,866 | -0.16% |
| 2026-05-27 | 6.32 | 6.565 | 6.32 | 6.44 | 376,740 | +0.94% |
| 2026-05-26 | 6.3 | 6.44 | 6.285 | 6.38 | 279,862 | +1.75% |
| 2026-05-22 | 6.14 | 6.38 | 6.13 | 6.27 | 530,450 | +3.13% |
| 2026-05-21 | 6.09 | 6.16 | 5.975 | 6.08 | 341,094 | -1.14% |
| 2026-05-20 | 6.07 | 6.17 | 5.97 | 6.15 | 365,961 | +1.49% |
| 2026-05-19 | 6.1 | 6.125 | 5.961 | 6.06 | 389,235 | -1.30% |
| 2026-05-18 | 6.18 | 6.23 | 6.06 | 6.14 | 393,910 | -0.16% |
| 2026-05-15 | 6.2 | 6.22 | 6.045 | 6.15 | 314,920 | -1.28% |
| 2026-05-14 | 6.39 | 6.465 | 6.23 | 6.23 | 346,901 | -2.50% |
| 2026-05-13 | 6.38 | 6.54 | 6.31 | 6.39 | 526,304 | +0.63% |