Dark

IMMR
Immersion Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:54 PM EDT

7.49USD+0.201%(+0.02)376,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 9:22:30 AM EDT

7.86USD+5.245%(+0.39)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

7.48USD-0.927%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	7.5900	7.5900	7.450000	7.4900	+0.268%	376,627	0.000%
2026-08-13	7.4500	7.5700	7.450000	7.4700	+0.538%	389,821	+0.268%
2026-08-12	7.5000	7.5650	7.300000	7.4300	-0.668%	407,809	+0.808%
2026-08-11	7.7500	7.7500	7.470000	7.4800	-3.359%	366,856	+0.134%
2026-08-10	7.5800	7.8400	7.560000	7.7400	+1.842%	812,279	-3.230%
2026-08-07	7.4300	7.6600	7.430000	7.6000	+2.703%	667,589	-1.447%
2026-08-06	7.6200	7.7100	7.340000	7.4000	-3.520%	600,252	+1.216%
2026-08-05	7.7400	7.7950	7.630000	7.6700	-0.776%	588,813	-2.347%
2026-08-04	7.5800	7.7800	7.555000	7.7300	+3.342%	658,151	-3.105%
2026-08-03	7.5700	7.6480	7.275000	7.4800	-1.058%	658,935	+0.134%
2026-07-31	7.3800	7.6000	7.380000	7.5600	+2.093%	624,999	-0.926%
2026-07-30	7.3600	7.5650	7.213000	7.4050	+1.023%	679,704	+1.148%
2026-07-29	7.6200	7.7100	7.290000	7.3300	-4.308%	707,487	+2.183%
2026-07-28	7.7200	8.0500	7.570000	7.6600	-0.970%	1,565,077	-2.219%
2026-07-27	6.6900	7.7500	6.690000	7.7350	+18.635%	2,929,223	-3.167%
2026-07-24	6.6300	6.6400	6.425000	6.5200	-1.212%	342,869	+14.877%
2026-07-23	6.4800	6.6200	6.430000	6.6000	+0.610%	496,546	+13.485%
2026-07-22	6.4900	6.6000	6.440000	6.5600	+0.613%	428,446	+14.177%
2026-07-21	6.4400	6.5800	6.440000	6.5200	+1.400%	338,050	+14.877%
2026-07-20	6.5800	6.7000	6.375000	6.4300	-3.163%	446,824	+16.485%
2026-07-17	6.5000	6.6800	6.360000	6.6400	+0.989%	507,022	+12.801%
2026-07-16	6.6500	6.6600	6.520000	6.5750	-1.866%	443,201	+13.916%
2026-07-15	6.7800	6.9050	6.560000	6.7000	-1.034%	435,787	+11.791%
2026-07-14	6.7700	6.8650	6.740000	6.7700	0.000%	654,766	+10.635%
2026-07-13	6.7200	6.8800	6.650000	6.7700	+0.296%	385,659	+10.635%
2026-07-10	6.5300	6.8253	6.485000	6.7500	+3.687%	369,747	+10.963%
2026-07-09	6.7200	6.7300	6.495000	6.5100	-2.691%	639,841	+15.054%
2026-07-08	6.4700	6.7100	6.393800	6.6900	+2.923%	530,723	+11.958%
2026-07-07	6.7900	6.7900	6.280000	6.5000	-4.130%	913,745	+15.231%
2026-07-06	6.7300	6.9700	6.690000	6.7800	0.000%	419,070	+10.472%
2026-07-02	6.9600	6.9600	6.750000	6.7800	-2.165%	436,972	+10.472%
2026-07-01	6.7700	6.9700	6.730000	6.9300	+2.363%	663,156	+8.081%
2026-06-30	6.8400	6.9000	6.580000	6.7700	-1.023%	848,199	+10.635%
2026-06-29	7.0200	7.1100	6.830000	6.8400	-2.564%	752,882	+9.503%
2026-06-26	6.6300	7.0800	6.630000	7.0200	+5.090%	1,431,163	+6.695%
2026-06-25	6.7800	7.0000	6.550000	6.6800	+2.769%	866,529	+12.126%
2026-06-24	6.6200	6.7100	6.450000	6.5000	-1.216%	785,724	+15.231%
2026-06-23	6.5300	6.6852	6.450000	6.5800	+0.458%	924,234	+13.830%
2026-06-22	6.6800	6.7000	6.445000	6.5500	-1.946%	570,361	+14.351%
2026-06-18	6.5800	6.7300	6.470000	6.6800	+3.406%	690,865	+12.126%
2026-06-17	6.5500	6.6000	6.220000	6.4600	-1.223%	601,778	+15.944%
2026-06-16	6.5100	6.7600	6.510000	6.5400	+0.307%	491,967	+14.526%
2026-06-15	6.5400	6.6500	6.432500	6.5200	-0.306%	571,222	+14.877%
2026-06-12	6.6600	6.7750	6.540000	6.5400	-1.506%	280,256	+14.526%
2026-06-11	6.4700	6.6550	6.345000	6.6400	+2.628%	391,661	+12.801%
2026-06-10	6.3700	6.5450	6.310000	6.4700	+1.411%	517,085	+15.765%
2026-06-09	6.6900	6.7700	6.310000	6.3800	-4.348%	493,346	+17.398%
2026-06-08	6.3700	6.6950	6.370000	6.6700	+4.710%	520,569	+12.294%
2026-06-05	6.5500	6.5500	6.280000	6.3700	-3.776%	894,203	+17.582%
2026-06-04	6.4800	6.6500	6.440000	6.6200	+2.160%	376,483	+13.142%
2026-06-03	6.9000	6.9000	6.370000	6.4800	-6.223%	556,945	+15.586%
2026-06-02	6.7200	6.9400	6.710000	6.9100	+2.827%	803,283	+8.394%
2026-06-01	6.4400	6.7500	6.390000	6.7200	+3.704%	1,030,370	+11.458%
2026-05-29	6.4300	6.5500	6.430000	6.4800	+0.778%	503,556	+15.586%
2026-05-28	6.4000	6.4600	6.260000	6.4300	-0.155%	507,868	+16.485%
2026-05-27	6.3200	6.5650	6.320000	6.4400	+0.940%	376,741	+16.304%
2026-05-26	6.3000	6.4400	6.285000	6.3800	+1.754%	279,863	+17.398%
2026-05-22	6.1400	6.3800	6.130000	6.2700	+3.125%	530,450	+19.458%
2026-05-21	6.0900	6.1600	5.975000	6.0800	-1.138%	341,095	+23.191%
2026-05-20	6.0700	6.1700	5.970000	6.1500	+1.485%	365,962	+21.789%
2026-05-19	6.1000	6.1250	5.961000	6.0600	-1.303%	389,235	+23.597%
2026-05-18	6.1800	6.2300	6.060000	6.1400	-0.163%	393,910	+21.987%
2026-05-15	6.2000	6.2200	6.045000	6.1500	-1.284%	314,920	+21.789%
2026-05-14	6.3900	6.4650	6.230000	6.2300	-2.504%	346,901	+20.225%
2026-05-13	6.3800	6.5400	6.310000	6.3900	+0.630%	526,305	+17.214%
2026-05-12	6.5300	6.5300	6.235000	6.3500	-2.757%	359,062	+17.953%
2026-05-11	6.6800	6.7200	6.450000	6.5300	-2.246%	692,477	+14.701%
2026-05-08	6.4800	6.7100	6.350000	6.6800	+2.928%	544,888	+12.126%
2026-05-07	6.5400	6.6800	6.450000	6.4900	-0.765%	529,345	+15.408%
2026-05-06	6.4100	6.5700	6.280000	6.5400	+2.992%	439,518	+14.526%
2026-05-05	6.5400	6.5900	6.290000	6.3500	-2.308%	841,106	+17.953%
2026-05-04	6.3400	6.8100	6.340000	6.5000	+2.362%	1,900,386	+15.231%
2026-05-01	6.1400	6.4350	6.140000	6.3500	+3.589%	642,383	+17.953%
2026-04-30	5.8900	6.1450	5.825000	6.1300	+4.429%	345,611	+22.186%
2026-04-29	5.9200	5.9900	5.815000	5.8700	-0.845%	304,514	+27.598%
2026-04-28	5.9400	6.0200	5.900000	5.9200	-0.838%	217,975	+26.520%
2026-04-27	6.1000	6.1100	5.885000	5.9700	-1.970%	395,582	+25.461%
2026-04-24	6.1600	6.1800	5.975000	6.0900	-0.327%	445,664	+22.989%
2026-04-23	6.4100	6.4100	6.100000	6.1100	-4.531%	319,685	+22.586%
2026-04-22	6.5000	6.5600	6.295000	6.4000	-0.775%	423,513	+17.031%
2026-04-21	6.5800	6.7300	6.440000	6.4500	-1.826%	751,916	+16.124%
2026-04-20	6.3400	6.6150	6.300000	6.5700	+1.860%	794,264	+14.003%
2026-04-17	6.2400	6.4600	6.190000	6.4500	+4.878%	740,154	+16.124%
2026-04-16	6.1100	6.2378	6.045000	6.1500	+0.326%	619,784	+21.789%
2026-04-15	5.8000	6.1450	5.790000	6.1300	+5.690%	558,797	+22.186%
2026-04-14	5.5400	5.8000	5.505000	5.8000	+3.571%	1,709,379	+29.138%
2026-04-13	5.5600	5.6250	5.522800	5.6000	+0.179%	904,416	+33.750%
2026-04-10	5.6500	5.6800	5.525000	5.5900	-1.411%	545,564	+33.989%
2026-04-09	5.4000	5.6800	5.320000	5.6700	+1.431%	664,696	+32.099%
2026-04-08	5.6100	5.7600	5.505000	5.5900	+1.452%	535,306	+33.989%
2026-04-07	5.7100	5.7400	5.475000	5.5100	-3.839%	751,721	+35.935%
2026-04-06	5.6500	5.7400	5.600000	5.7300	+1.596%	606,596	+30.716%
2026-04-02	5.4600	5.6500	5.361800	5.6400	+1.439%	395,184	+32.801%
2026-04-01	5.5400	5.7364	5.535000	5.5600	+1.832%	715,386	+34.712%
2026-03-31	5.5500	5.6439	5.295000	5.4600	-0.183%	634,734	+37.179%
2026-03-30	5.5300	5.5700	5.250000	5.4700	-1.441%	778,187	+36.929%
2026-03-27	5.9800	5.9850	5.535000	5.5500	-6.408%	1,025,913	+34.955%
2026-03-26	6.0700	6.1900	5.920000	5.9300	-4.509%	460,177	+26.307%
2026-03-25	6.1300	6.2400	6.105000	6.2100	+2.475%	243,941	+20.612%
2026-03-24	6.0400	6.1784	6.036200	6.0600	-0.329%	450,900	+23.597%
2026-03-23	6.0000	6.1250	5.960000	6.0800	+3.754%	501,668	+23.191%
2026-03-20	6.0700	6.1000	5.855000	5.8600	-3.460%	557,805	+27.816%
2026-03-19	6.1000	6.1950	6.030000	6.0700	-1.621%	520,434	+23.394%
2026-03-18	6.3800	6.4700	6.170000	6.1700	-3.894%	383,755	+21.394%
2026-03-17	6.4000	6.4750	6.325000	6.4200	+0.785%	456,711	+16.667%
2026-03-16	6.3600	6.4400	6.270000	6.3700	+3.074%	278,518	+17.582%
2026-03-13	6.2900	6.4200	6.155000	6.1800	-0.803%	251,884	+21.197%
2026-03-12	6.2600	6.3700	6.170000	6.2300	-2.198%	275,647	+20.225%
2026-03-11	6.2200	6.5900	6.220000	6.3700	+2.576%	512,337	+17.582%
2026-03-10	6.1900	6.3200	6.140000	6.2100	-0.321%	313,443	+20.612%
2026-03-09	5.9700	6.2550	5.860000	6.2300	+2.467%	414,974	+20.225%
2026-03-06	6.0200	6.0950	5.950000	6.0800	-0.328%	200,280	+23.191%
2026-03-05	6.0800	6.2100	6.045000	6.1000	-0.327%	290,547	+22.787%
2026-03-04	6.0200	6.1650	5.970000	6.1200	+2.513%	210,176	+22.386%
2026-03-03	6.0100	6.0600	5.905000	5.9700	-3.084%	302,976	+25.461%
2026-03-02	6.0000	6.1850	5.990000	6.1600	+0.818%	274,044	+21.591%
2026-02-27	6.2000	6.2500	6.105000	6.1100	-2.862%	187,243	+22.586%
2026-02-26	6.2000	6.3000	6.085000	6.2900	+1.780%	269,084	+19.078%
2026-02-25	5.9900	6.2500	5.930000	6.1800	+3.344%	496,052	+21.197%
2026-02-24	5.9500	6.1600	5.950000	5.9800	+0.673%	271,179	+25.251%
2026-02-23	6.0700	6.0700	5.920000	5.9400	-2.303%	378,586	+26.094%
2026-02-20	6.0100	6.1200	5.975000	6.0800	-0.328%	283,619	+23.191%
2026-02-19	5.9500	6.1150	5.950000	6.1000	+2.007%	280,305	+22.787%
2026-02-18	5.9100	6.0950	5.760000	5.9800	+1.184%	386,305	+25.251%
2026-02-17	6.1400	6.1700	5.789900	5.9100	-4.058%	640,047	+26.734%
2026-02-13	6.1800	6.3050	6.140000	6.1600	+0.489%	282,825	+21.591%
2026-02-12	6.3100	6.3400	6.075000	6.1300	-3.006%	326,182	+22.186%
2026-02-11	6.5800	6.5900	6.260000	6.3200	-3.805%	381,312	+18.513%
2026-02-10	6.5900	6.7450	6.570000	6.5700	-0.303%	391,071	+14.003%
2026-02-09	6.6500	6.6700	6.539000	6.5900	-1.347%	394,524	+13.657%
2026-02-06	6.5800	6.7300	6.560000	6.6800	+2.454%	339,950	+12.126%
2026-02-05	6.7000	6.7000	6.460000	6.5200	-2.976%	280,733	+14.877%
2026-02-04	6.6800	6.8200	6.640000	6.7200	+0.901%	369,456	+11.458%
2026-02-03	6.8400	6.8400	6.601900	6.6600	-2.346%	298,142	+12.462%
2026-02-02	6.7100	6.9300	6.680000	6.8200	+1.488%	292,686	+9.824%
2026-01-30	6.6800	6.7550	6.620000	6.7200	-0.149%	376,116	+11.458%
2026-01-29	6.6200	6.7400	6.530000	6.7300	+2.124%	247,227	+11.293%
2026-01-28	6.7500	6.7900	6.530000	6.5900	-2.370%	259,264	+13.657%
2026-01-27	6.8300	6.8500	6.635000	6.7500	-0.735%	341,772	+10.963%
2026-01-26	6.7300	6.8800	6.690000	6.8000	+1.341%	517,820	+10.147%
2026-01-23	6.6700	6.7900	6.580000	6.7100	+0.751%	393,739	+11.624%
2026-01-22	6.6200	6.7399	6.595000	6.6600	+1.370%	377,808	+12.462%
2026-01-21	6.6200	6.7500	6.390000	6.5700	-0.152%	377,949	+14.003%
2026-01-20	6.3700	6.7200	6.340000	6.5800	+1.387%	619,215	+13.830%
2026-01-16	6.5300	6.5600	6.435000	6.4900	-1.067%	261,361	+15.408%
2026-01-15	6.4700	6.6300	6.405000	6.5600	+1.548%	344,285	+14.177%
2026-01-14	6.5600	6.6300	6.425000	6.4600	-1.524%	274,036	+15.944%
2026-01-13	6.5100	6.6050	6.500000	6.5600	+0.768%	281,103	+14.177%
2026-01-12	6.5200	6.5650	6.409900	6.5100	-0.611%	228,727	+15.054%
2026-01-09	6.4900	6.6000	6.360000	6.5500	+0.924%	275,021	+14.351%
2026-01-08	6.3600	6.5500	6.340100	6.4900	+1.724%	311,447	+15.408%
2026-01-07	6.4800	6.4900	6.310000	6.3800	-1.695%	315,942	+17.398%
2026-01-06	6.3400	6.5150	6.262100	6.4900	+1.724%	415,930	+15.408%
2026-01-05	6.4300	6.5400	6.269700	6.3800	-0.468%	399,254	+17.398%
2026-01-02	6.8500	6.8700	6.390000	6.4100	-5.735%	434,180	+16.849%
2025-12-31	6.8100	6.8200	6.740000	6.8000	+0.147%	423,052	+10.147%
2025-12-30	6.8200	6.8400	6.750000	6.7900	-0.147%	520,329	+10.309%
2025-12-29	6.7700	6.8500	6.740000	6.8000	-0.730%	381,951	+10.147%
2025-12-26	6.8900	6.9100	6.740000	6.8500	-0.581%	470,849	+9.343%
2025-12-24	6.7200	6.9500	6.670000	6.8900	+2.683%	389,448	+8.708%
2025-12-23	6.3800	6.7750	6.360000	6.7100	+4.680%	744,455	+11.624%
2025-12-22	6.4800	6.5700	6.395000	6.4100	-0.620%	388,409	+16.849%
2025-12-19	6.4700	6.5300	6.410000	6.4500	-0.309%	621,101	+16.124%
2025-12-18	6.5600	6.5700	6.440000	6.4700	0.000%	500,052	+15.765%
2025-12-17	6.7000	6.7250	6.420100	6.4700	-3.720%	585,147	+15.765%
2025-12-16	6.7200	6.9088	6.550000	6.7200	-0.444%	1,092,270	+11.458%
2025-12-15	6.9200	6.9356	6.710000	6.7500	-2.315%	1,370,061	+10.963%
2025-12-12	7.0600	7.0900	6.900000	6.9100	-1.847%	359,866	+8.394%
2025-12-11	6.9300	7.0700	6.905000	7.0400	+1.149%	516,205	+6.392%
2025-12-10	6.9300	7.0000	6.830000	6.9600	-0.143%	594,871	+7.615%
2025-12-09	7.0300	7.1400	6.950000	6.9700	-0.994%	539,420	+7.461%
2025-12-08	6.9300	7.0600	6.885000	7.0400	+3.226%	796,622	+6.392%
2025-12-05	6.8100	6.9550	6.790000	6.8200	+0.147%	322,132	+9.824%
2025-12-04	6.7600	6.9050	6.735000	6.8100	+0.442%	374,180	+9.985%
2025-12-03	6.7700	6.8150	6.670000	6.7800	+0.296%	475,511	+10.472%
2025-12-02	6.7400	6.8399	6.650000	6.7600	+0.896%	576,800	+10.799%
2025-12-01	7.0100	7.0100	6.690000	6.7000	-5.767%	534,798	+11.791%
2025-11-28	7.0500	7.2350	6.905000	7.1100	+0.566%	456,959	+5.345%
2025-11-26	7.1000	7.1300	6.780000	7.0700	-1.257%	781,486	+5.941%
2025-11-25	6.4000	7.2900	6.380000	7.1600	+16.612%	1,954,753	+4.609%
2025-11-24	5.9900	6.2100	5.910000	6.1400	+2.676%	656,595	+21.987%
2025-11-21	5.6600	6.0800	5.660000	5.9800	+5.467%	710,587	+25.251%
2025-11-20	5.9200	6.0248	5.650000	5.6700	-2.911%	435,125	+32.099%
2025-11-19	6.1300	6.1800	5.820000	5.8400	-4.731%	553,823	+28.253%
2025-11-18	6.2000	6.2111	6.100000	6.1300	-1.129%	434,781	+22.186%
2025-11-17	6.3700	6.4400	6.150000	6.2000	-3.276%	340,746	+20.806%
2025-11-14	6.4000	6.4600	6.320000	6.4100	-0.927%	383,045	+16.849%
2025-11-13	6.7500	6.7500	6.440000	6.4700	-4.006%	442,771	+15.765%
2025-11-12	6.7900	6.9000	6.735000	6.7400	-1.028%	211,290	+11.128%
2025-11-11	6.8900	6.9300	6.760000	6.8100	-1.161%	374,502	+9.985%
2025-11-10	6.8900	7.0000	6.770000	6.8900	+0.437%	419,836	+8.708%
2025-11-07	6.8300	6.8800	6.745000	6.8600	-0.073%	487,579	+9.184%
2025-11-06	6.8700	6.9000	6.755000	6.8650	-0.218%	481,617	+9.104%
2025-11-05	6.5600	6.9300	6.540000	6.8800	+5.038%	569,974	+8.866%
2025-11-04	6.6400	6.6900	6.361900	6.5500	-1.504%	742,467	+14.351%
2025-11-03	6.6900	6.7000	6.535000	6.6500	-0.598%	365,031	+12.632%
2025-10-31	6.6200	6.7500	6.590000	6.6900	+1.057%	315,840	+11.958%
2025-10-30	6.6200	6.6900	6.565000	6.6200	-0.750%	376,992	+13.142%
2025-10-29	6.7500	6.7900	6.600000	6.6700	-1.185%	541,869	+12.294%
2025-10-28	6.8500	6.8673	6.730000	6.7500	-1.171%	530,026	+10.963%
2025-10-27	7.0100	7.0100	6.800000	6.8300	-1.727%	319,136	+9.663%
2025-10-24	6.9700	7.0250	6.940000	6.9500	+0.289%	156,104	+7.770%
2025-10-23	6.8300	6.9550	6.800000	6.9300	+1.613%	264,879	+8.081%
2025-10-22	7.0600	7.0900	6.795000	6.8200	-3.672%	339,346	+9.824%
2025-10-21	7.0000	7.1300	6.950000	7.0800	+1.143%	241,360	+5.791%
2025-10-20	6.9000	7.0000	6.900000	7.0000	+1.156%	223,259	+7.000%
2025-10-17	7.0100	7.1150	6.910000	6.9200	-1.983%	248,311	+8.237%
2025-10-16	7.1400	7.1400	6.980000	7.0600	-1.120%	390,874	+6.091%
2025-10-15	7.2300	7.2400	6.960000	7.1400	-0.557%	556,619	+4.902%
2025-10-14	7.0800	7.2400	7.055600	7.1800	0.000%	317,889	+4.318%
2025-10-13	6.9200	7.1900	6.840000	7.1800	+5.124%	569,627	+4.318%
2025-10-10	7.0600	7.3570	6.730000	6.8300	-3.258%	862,152	+9.663%
2025-10-09	7.1900	7.1900	6.978000	7.0600	-1.808%	396,640	+6.091%
2025-10-08	7.1100	7.2000	7.055000	7.1900	+0.983%	251,861	+4.172%
2025-10-07	7.2100	7.2550	7.080000	7.1200	-1.111%	431,701	+5.197%
2025-10-06	7.0800	7.2800	6.959300	7.2000	+2.273%	675,786	+4.028%
2025-10-03	7.3500	7.4800	7.010000	7.0400	-3.825%	599,106	+6.392%
2025-10-02	7.3500	7.3500	7.215000	7.3200	+0.549%	331,675	+2.322%
2025-10-01	7.3150	7.3900	7.275000	7.2800	-0.817%	785,570	+2.885%
2025-09-30	7.3100	7.3700	7.245000	7.3400	+0.136%	291,588	+2.044%
2025-09-29	7.1400	7.3600	7.120000	7.3300	+2.661%	348,398	+2.183%
2025-09-26	7.0600	7.1500	7.010100	7.1400	+1.133%	220,443	+4.902%
2025-09-25	7.1600	7.1600	7.010000	7.0600	-1.808%	330,288	+6.091%
2025-09-24	7.3000	7.3000	7.150000	7.1900	-1.507%	366,316	+4.172%
2025-09-23	7.3600	7.5000	7.280000	7.3000	-0.815%	469,974	+2.603%
2025-09-22	7.3800	7.4550	7.310000	7.3600	-0.406%	446,090	+1.766%
2025-09-19	7.4400	7.5000	7.330000	7.3900	0.000%	894,394	+1.353%
2025-09-18	7.2000	7.4400	7.200000	7.3900	+4.085%	921,687	+1.353%
2025-09-17	7.0600	7.2300	7.045000	7.1000	+0.141%	763,210	+5.493%
2025-09-16	7.0500	7.1400	7.030000	7.0900	+0.283%	425,976	+5.642%
2025-09-15	6.8500	7.0800	6.822400	7.0700	+3.818%	330,198	+5.941%
2025-09-12	6.7900	6.8800	6.745000	6.8100	0.000%	268,668	+9.985%
2025-09-11	6.8500	6.9108	6.810000	6.8100	-0.439%	263,308	+9.985%
2025-09-10	6.9400	6.9500	6.761100	6.8400	-1.441%	431,761	+9.503%
2025-09-09	7.1100	7.1500	6.925000	6.9400	-2.665%	294,839	+7.925%
2025-09-08	7.1000	7.1400	6.965000	7.1300	+0.564%	287,523	+5.049%
2025-09-05	7.0900	7.1200	7.005000	7.0900	+0.567%	293,262	+5.642%
2025-09-04	7.0000	7.0500	6.980000	7.0500	+0.571%	189,321	+6.241%
2025-09-03	6.9700	7.0700	6.940000	7.0100	+0.286%	366,481	+6.847%
2025-09-02	6.9600	7.0154	6.905000	6.9900	-0.992%	337,879	+7.153%
2025-08-29	7.0100	7.0850	6.985000	7.0600	+0.713%	269,841	+6.091%
2025-08-28	6.9600	7.0100	6.930000	7.0100	+0.286%	193,510	+6.847%
2025-08-27	6.9100	7.0200	6.910000	6.9900	+0.866%	272,083	+7.153%
2025-08-26	6.8400	6.9500	6.840000	6.9300	+1.020%	263,479	+8.081%
2025-08-25	7.0300	7.0300	6.860000	6.8600	-2.833%	275,390	+9.184%
2025-08-22	6.9800	7.1700	6.970000	7.0600	+1.729%	651,068	+6.091%
2025-08-21	6.9000	6.9678	6.851900	6.9400	+0.289%	236,932	+7.925%
2025-08-20	6.9700	7.0100	6.840000	6.9200	-1.001%	307,382	+8.237%
2025-08-19	7.0800	7.1100	6.930000	6.9900	-1.132%	533,993	+7.153%
2025-08-18	7.0400	7.0850	6.890000	7.0700	+0.284%	522,509	+5.941%
2025-08-15	7.2100	7.2300	6.980000	7.0500	-1.674%	564,209	+6.241%
2025-08-14	7.2800	7.2800	7.130000	7.1700	-2.183%	346,163	+4.463%
2025-08-13	7.2300	7.3650	7.210000	7.3300	+2.089%	427,969	+2.183%
2025-08-12	7.0800	7.1950	7.060000	7.1800	+1.989%	448,134	+4.318%
2025-08-11	7.1000	7.2550	7.020100	7.0400	-0.142%	410,768	+6.392%
2025-08-08	6.9100	7.0700	6.900000	7.0500	+2.471%	309,546	+6.241%
2025-08-07	6.9100	6.9450	6.850000	6.8800	+0.880%	246,485	+8.866%
2025-08-06	7.0400	7.0700	6.810000	6.8200	-3.399%	303,902	+9.824%
2025-08-05	6.9300	7.0600	6.845000	7.0600	+2.319%	431,949	+6.091%
2025-08-04	6.8600	6.9700	6.860000	6.9000	+1.322%	241,821	+8.551%
2025-08-01	6.8600	6.9000	6.765000	6.8100	-2.296%	430,422	+9.985%
2025-07-31	7.0100	7.0100	6.805000	6.9700	-1.414%	589,232	+7.461%
2025-07-30	7.2000	7.2315	7.020000	7.0700	-1.806%	415,198	+5.941%
2025-07-29	7.3900	7.3900	7.170000	7.2000	-1.907%	336,587	+4.028%
2025-07-28	7.3700	7.4200	7.190000	7.3400	-0.136%	631,160	+2.044%
2025-07-25	7.4300	7.5100	7.315000	7.3500	-1.475%	314,197	+1.905%
2025-07-24	7.5700	7.6600	7.430100	7.4600	+0.879%	513,079	+0.402%
2025-07-23	7.3200	7.4650	7.310000	7.3950	+1.025%	468,945	+1.285%
2025-07-22	7.1800	7.3500	7.013300	7.3200	+2.378%	646,879	+2.322%
2025-07-21	7.7200	7.7600	7.150000	7.1500	-8.917%	975,253	+4.755%
2025-07-18	7.8700	8.0000	7.790000	7.8500	+0.255%	556,639	-4.586%
2025-07-17	7.7700	7.8900	7.770000	7.8300	+0.643%	333,270	-4.342%
2025-07-16	7.8200	7.8800	7.638000	7.7800	-0.128%	363,447	-3.728%
2025-07-15	7.7900	7.8600	7.685000	7.7900	+0.257%	432,294	-3.851%
2025-07-14	7.8100	7.8600	7.710000	7.7700	-1.019%	296,133	-3.604%
2025-07-11	7.8600	7.8850	7.710000	7.8500	-0.381%	418,726	-4.586%
2025-07-10	7.9100	7.9550	7.830000	7.8800	-0.379%	325,389	-4.949%
2025-07-09	7.9100	8.0000	7.870100	7.9100	+0.508%	260,800	-5.310%
2025-07-08	7.7900	7.8800	7.620000	7.8700	+1.811%	567,509	-4.828%
2025-07-07	8.0100	8.0684	7.685000	7.7300	-4.450%	621,117	-3.105%
2025-07-03	8.0700	8.1450	8.040000	8.0900	+0.124%	171,226	-7.417%
2025-07-02	7.9100	8.1500	7.905000	8.0800	+2.149%	493,637	-7.302%
2025-07-01	7.8500	8.0200	7.804000	7.9100	+0.381%	414,434	-5.310%
2025-06-30	7.7200	7.9550	7.690000	7.8800	+2.604%	433,615	-4.949%
2025-06-27	7.7000	7.7600	7.610000	7.6800	-0.260%	449,942	-2.474%
2025-06-26	7.8000	7.8461	7.635000	7.7000	-1.219%	221,484	-2.727%
2025-06-25	7.8400	7.8703	7.775000	7.7950	-0.574%	292,843	-3.913%
2025-06-24	7.7400	7.9450	7.730000	7.8400	+2.216%	388,611	-4.464%
2025-06-23	7.5900	7.6986	7.450000	7.6700	+0.524%	545,287	-2.347%
2025-06-20	7.7000	7.7700	7.525000	7.6300	+0.395%	2,080,879	-1.835%
2025-06-18	7.6800	7.7600	7.560000	7.6000	-1.042%	626,956	-1.447%
2025-06-17	7.8400	7.8400	7.510000	7.6800	-2.785%	623,455	-2.474%
2025-06-16	7.6700	7.9100	7.500000	7.9000	+3.539%	733,208	-5.190%
2025-06-13	7.5300	7.6900	7.485000	7.6300	-0.392%	440,837	-1.835%
2025-06-12	7.8700	7.8810	7.655000	7.6600	-3.283%	287,888	-2.219%
2025-06-11	7.9800	8.0950	7.895000	7.9200	-0.752%	409,051	-5.429%
2025-06-10	7.9100	7.9800	7.860000	7.9800	+1.141%	376,549	-6.140%
2025-06-09	7.7700	7.9350	7.750000	7.8900	+2.468%	318,718	-5.070%
2025-06-06	7.8300	7.8650	7.675000	7.7000	-0.645%	265,191	-2.727%
2025-06-05	7.7000	7.8300	7.675000	7.7500	+0.649%	573,465	-3.355%
2025-06-04	7.7200	7.7900	7.675000	7.7000	-0.388%	219,962	-2.727%
2025-06-03	7.4300	7.7400	7.390000	7.7300	+4.038%	396,480	-3.105%
2025-06-02	7.5000	7.5150	7.310000	7.4300	-1.197%	339,301	+0.808%
2025-05-30	7.5950	7.5950	7.465000	7.5200	-1.183%	346,370	-0.399%
2025-05-29	7.6500	7.6605	7.545000	7.6100	+0.264%	228,537	-1.577%
2025-05-28	7.5200	7.6700	7.430100	7.5900	+1.200%	338,593	-1.318%
2025-05-27	7.3500	7.5100	7.300000	7.5000	+3.022%	295,188	-0.133%
2025-05-23	7.2400	7.3400	7.240000	7.2800	-1.488%	204,253	+2.885%
2025-05-22	7.3700	7.4550	7.330000	7.3900	-0.270%	149,428	+1.353%
2025-05-21	7.4200	7.5500	7.390000	7.4100	-1.200%	178,521	+1.080%
2025-05-20	7.4300	7.5200	7.260000	7.5000	+1.146%	235,963	-0.133%
2025-05-19	7.5800	7.6000	7.345000	7.4150	-3.701%	318,152	+1.011%
2025-05-16	7.6900	7.7800	7.660000	7.7000	0.000%	377,931	-2.727%
2025-05-15	7.5600	7.7200	7.560000	7.7000	+1.583%	274,404	-2.727%
2025-05-14	7.6000	7.6500	7.515000	7.5800	-0.525%	297,396	-1.187%
2025-05-13	7.6400	7.7099	7.580000	7.6200	+0.927%	406,919	-1.706%
2025-05-12	7.5900	7.6000	7.380000	7.5500	+3.709%	480,866	-0.795%
2025-05-09	7.3150	7.3800	7.275000	7.2800	-0.274%	198,363	+2.885%
2025-05-08	7.2400	7.3700	7.230000	7.3000	+1.813%	219,074	+2.603%
2025-05-07	7.1200	7.1900	7.030000	7.1700	+0.844%	228,594	+4.463%
2025-05-06	7.1400	7.1900	6.945000	7.1100	-1.931%	447,868	+5.345%
2025-05-05	7.3500	7.4000	7.235000	7.2500	-2.159%	218,928	+3.310%
2025-05-02	7.4500	7.4700	7.340000	7.4100	+1.926%	305,812	+1.080%
2025-05-01	7.2500	7.3550	7.210000	7.2700	+0.553%	527,736	+3.026%
2025-04-30	7.1200	7.2650	7.080000	7.2300	-0.550%	262,178	+3.596%
2025-04-29	7.2300	7.3100	7.190000	7.2700	+0.138%	140,343	+3.026%
2025-04-28	7.4000	7.4450	7.170000	7.2600	-2.024%	240,164	+3.168%
2025-04-25	7.1450	7.4200	7.105400	7.4100	+4.073%	310,058	+1.080%
2025-04-24	7.0400	7.1700	7.020000	7.1200	+1.569%	388,976	+5.197%
2025-04-23	7.1500	7.2500	6.990000	7.0100	+1.154%	357,598	+6.847%
2025-04-22	7.0500	7.0850	6.880000	6.9300	-0.288%	451,259	+8.081%
2025-04-21	6.9900	7.0300	6.925000	6.9500	-1.697%	241,965	+7.770%
2025-04-17	7.2800	7.3700	7.035000	7.0700	-3.018%	234,100	+5.941%
2025-04-16	7.1500	7.3100	7.140000	7.2900	+0.830%	391,804	+2.743%
2025-04-15	7.1300	7.2800	7.110000	7.2300	+1.545%	197,713	+3.596%
2025-04-14	7.2300	7.2550	7.020000	7.1200	-0.420%	229,677	+5.197%
2025-04-11	7.0200	7.1950	6.910000	7.1500	+2.143%	268,637	+4.755%
2025-04-10	6.9900	7.1000	6.870000	7.0000	-2.507%	328,255	+7.000%
2025-04-09	6.5400	7.3200	6.540000	7.1800	+8.296%	582,096	+4.318%
2025-04-08	7.0700	7.1450	6.505000	6.6300	-3.493%	466,009	+12.971%
2025-04-07	6.5000	7.1300	6.470000	6.8700	+1.029%	608,308	+9.025%
2025-04-04	6.8100	6.9300	6.630000	6.8000	-4.494%	646,320	+10.147%
2025-04-03	7.2000	7.3600	7.030000	7.1200	-6.192%	487,973	+5.197%
2025-04-02	7.6200	7.7950	7.585000	7.5900	-1.938%	244,960	-1.318%
2025-04-01	7.5700	7.7650	7.495000	7.7400	+2.111%	267,490	-3.230%
2025-03-31	7.5500	7.6550	7.490000	7.5800	-1.558%	315,942	-1.187%
2025-03-28	7.9800	7.9800	7.590000	7.7000	-3.990%	318,313	-2.727%
2025-03-27	7.8600	8.1050	7.830600	8.0200	+1.327%	322,950	-6.608%
2025-03-26	7.9700	8.0200	7.820000	7.9150	-0.815%	240,962	-5.370%
2025-03-25	7.9200	8.0600	7.820000	7.9800	+2.046%	500,139	-6.140%
2025-03-24	7.6950	7.8700	7.695000	7.8200	+4.826%	771,008	-4.220%
2025-03-21	7.4700	7.5400	7.345000	7.4600	-1.323%	528,521	+0.402%
2025-03-20	7.5500	7.6500	7.470000	7.5600	-0.852%	362,528	-0.926%
2025-03-19	7.5800	7.6350	7.445000	7.6250	+0.594%	505,384	-1.770%
2025-03-18	7.7700	7.7700	7.560000	7.5800	-3.193%	354,962	-1.187%
2025-03-17	7.6000	7.8851	7.600000	7.8300	+3.026%	348,325	-4.342%
2025-03-14	7.5200	7.6450	7.410000	7.6000	+2.151%	497,595	-1.447%
2025-03-13	7.7000	7.7500	7.225000	7.4400	-4.615%	1,035,065	+0.672%
2025-03-12	7.7000	7.9752	7.685000	7.8000	+0.580%	780,802	-3.974%
2025-03-11	7.5800	7.8300	7.440000	7.7550	+2.444%	413,172	-3.417%
2025-03-10	7.7100	7.8113	7.410000	7.5700	-3.444%	401,312	-1.057%
2025-03-07	7.7000	7.9000	7.670000	7.8400	+1.554%	295,949	-4.464%
2025-03-06	7.6500	7.7900	7.570000	7.7200	-0.129%	298,124	-2.979%
2025-03-05	7.5800	7.7800	7.570000	7.7300	+1.711%	357,730	-3.105%
2025-03-04	7.5300	7.7550	7.360000	7.6000	-0.654%	705,911	-1.447%
2025-03-03	8.0600	8.0836	7.575000	7.6500	-4.851%	757,580	-2.092%
2025-02-28	8.0000	8.1450	7.830000	8.0400	-0.124%	437,223	-6.841%
2025-02-27	8.1800	8.2100	8.011100	8.0500	-1.829%	330,518	-6.957%
2025-02-26	8.2000	8.3200	8.110000	8.2000	+0.122%	231,422	-8.659%
2025-02-25	8.2900	8.3500	8.110000	8.1900	-1.916%	530,762	-8.547%

document.getElementById("NY6Rdr").onerror = function(){this.style.display='none';}; .dark-mode .fJtT5N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJtT5N{ color: #333333; background-color: white; border: 2px solid #333333; }IMMRImmersion Corpstock NASDAQ

IMMR
Immersion Corp
stock NASDAQ