Dark

IMMR
Immersion Corp
stock NASDAQ

At Close

Sep 30, 2026 3:59:54 PM EDT

7.23USD-0.413%(-0.03)219,716

6.22Bid 7.24Ask 1.02Spread

Pre-market

Sep 28, 2026 9:23:30 AM EDT

7.10USD-2.204%(-0.16)0

After-hours

Sep 30, 2026 4:06:30 PM EDT

7.54USD+4.227%(+0.31)1,316

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	7.2600	7.3100	7.2200	7.2300	-0.413%	219,716	0.000%
2026-09-29	7.2700	7.3000	7.1900	7.2600	+0.138%	276,743	-0.413%
2026-09-28	7.2100	7.2500	7.1400	7.2500	-0.412%	365,629	-0.276%
2026-09-25	7.3000	7.3600	7.2350	7.2800	-0.137%	257,656	-0.687%
2026-09-24	7.3200	7.3750	7.1850	7.2900	-1.085%	346,340	-0.823%
2026-09-23	7.4200	7.4400	7.3400	7.3700	-0.808%	271,018	-1.900%
2026-09-22	7.4000	7.4400	7.3300	7.4300	+1.088%	339,570	-2.692%
2026-09-21	7.2700	7.3650	7.2250	7.3500	+1.942%	347,698	-1.633%
2026-09-18	7.4500	7.4550	7.1800	7.2100	-4.122%	633,648	+0.277%
2026-09-17	7.2200	7.5900	7.1690	7.5200	+5.618%	1,236,740	-3.856%
2026-09-16	7.1800	7.1932	7.0350	7.1200	-0.420%	382,820	+1.545%
2026-09-15	7.1800	7.2600	7.0900	7.1500	-0.832%	401,073	+1.119%
2026-09-14	7.4600	7.4900	7.2100	7.2100	-2.568%	340,743	+0.277%
2026-09-11	7.4000	7.4850	7.3100	7.4000	+0.543%	275,801	-2.297%
2026-09-10	7.4100	7.4200	7.2600	7.3600	-1.075%	379,879	-1.766%
2026-09-09	7.6200	7.6750	7.4012	7.4400	-2.490%	316,307	-2.823%
2026-09-08	7.7100	7.7200	7.5850	7.6300	-1.038%	256,858	-5.242%
2026-09-04	7.5200	7.7150	7.4600	7.7100	+1.984%	213,738	-6.226%
2026-09-03	7.5500	7.5750	7.4800	7.5600	+0.265%	258,864	-4.365%
2026-09-02	7.3900	7.6200	7.3500	7.5400	+1.892%	309,223	-4.111%
2026-09-01	7.4900	7.4950	7.3407	7.4000	-2.375%	311,946	-2.297%
2026-08-31	7.5900	7.6200	7.4950	7.5800	-0.915%	305,562	-4.617%
2026-08-28	7.7700	7.7700	7.5700	7.6500	-1.797%	287,649	-5.490%
2026-08-27	7.7300	7.9000	7.6900	7.7900	+1.300%	338,488	-7.189%
2026-08-26	7.6400	7.7500	7.6100	7.6900	+0.392%	304,695	-5.982%
2026-08-25	7.5900	7.6700	7.5200	7.6600	+1.592%	296,806	-5.614%
2026-08-24	7.5000	7.6399	7.4100	7.5400	+0.399%	414,580	-4.111%
2026-08-21	7.7800	7.7800	7.5000	7.5100	-2.720%	472,875	-3.728%
2026-08-20	7.5600	7.8000	7.5500	7.7200	+1.713%	704,237	-6.347%
2026-08-19	7.5800	7.6000	7.4500	7.5900	+0.797%	408,415	-4.743%
2026-08-18	7.4300	7.5600	7.3000	7.5300	+0.266%	471,795	-3.984%
2026-08-17	7.4300	7.5600	7.3700	7.5100	+0.133%	396,638	-3.728%
2026-08-14	7.5000	7.5300	7.4500	7.5000	+0.402%	376,630	-3.600%
2026-08-13	7.4500	7.5700	7.4500	7.4700	+0.538%	389,821	-3.213%
2026-08-12	7.5000	7.5650	7.3000	7.4300	-0.668%	407,809	-2.692%
2026-08-11	7.7500	7.7500	7.4700	7.4800	-3.359%	366,856	-3.342%
2026-08-10	7.5800	7.8400	7.5600	7.7400	+1.842%	812,279	-6.589%
2026-08-07	7.4300	7.6600	7.4300	7.6000	+2.703%	667,589	-4.868%
2026-08-06	7.6200	7.7100	7.3400	7.4000	-3.520%	600,252	-2.297%
2026-08-05	7.7400	7.7950	7.6300	7.6700	-0.776%	588,813	-5.737%
2026-08-04	7.5800	7.7800	7.5550	7.7300	+3.342%	658,151	-6.468%
2026-08-03	7.5700	7.6480	7.2750	7.4800	-1.058%	658,935	-3.342%
2026-07-31	7.3800	7.6000	7.3800	7.5600	+2.093%	624,999	-4.365%
2026-07-30	7.3600	7.5650	7.2130	7.4050	+1.023%	679,704	-2.363%
2026-07-29	7.6200	7.7100	7.2900	7.3300	-4.308%	707,487	-1.364%
2026-07-28	7.7200	8.0500	7.5700	7.6600	-0.970%	1,565,077	-5.614%
2026-07-27	6.6900	7.7500	6.6900	7.7350	+18.635%	2,929,223	-6.529%
2026-07-24	6.6300	6.6400	6.4250	6.5200	-1.212%	342,869	+10.890%
2026-07-23	6.4800	6.6200	6.4300	6.6000	+0.610%	496,546	+9.545%
2026-07-22	6.4900	6.6000	6.4400	6.5600	+0.613%	428,446	+10.213%
2026-07-21	6.4400	6.5800	6.4400	6.5200	+1.400%	338,050	+10.890%
2026-07-20	6.5800	6.7000	6.3750	6.4300	-3.163%	446,824	+12.442%
2026-07-17	6.5000	6.6800	6.3600	6.6400	+0.989%	507,022	+8.886%
2026-07-16	6.6500	6.6600	6.5200	6.5750	-1.866%	443,201	+9.962%
2026-07-15	6.7800	6.9050	6.5600	6.7000	-1.034%	435,787	+7.910%
2026-07-14	6.7700	6.8650	6.7400	6.7700	0.000%	654,766	+6.795%
2026-07-13	6.7200	6.8800	6.6500	6.7700	+0.296%	385,659	+6.795%
2026-07-10	6.5300	6.8253	6.4850	6.7500	+3.687%	369,747	+7.111%
2026-07-09	6.7200	6.7300	6.4950	6.5100	-2.691%	639,841	+11.060%
2026-07-08	6.4700	6.7100	6.3938	6.6900	+2.923%	530,723	+8.072%
2026-07-07	6.7900	6.7900	6.2800	6.5000	-4.130%	913,745	+11.231%
2026-07-06	6.7300	6.9700	6.6900	6.7800	0.000%	419,070	+6.637%
2026-07-02	6.9600	6.9600	6.7500	6.7800	-2.165%	436,972	+6.637%
2026-07-01	6.7700	6.9700	6.7300	6.9300	+2.363%	663,156	+4.329%
2026-06-30	6.8400	6.9000	6.5800	6.7700	-1.023%	848,199	+6.795%
2026-06-29	7.0200	7.1100	6.8300	6.8400	-2.564%	752,882	+5.702%
2026-06-26	6.6300	7.0800	6.6300	7.0200	+5.090%	1,431,163	+2.991%
2026-06-25	6.7800	7.0000	6.5500	6.6800	+2.769%	866,529	+8.234%
2026-06-24	6.6200	6.7100	6.4500	6.5000	-1.216%	785,724	+11.231%
2026-06-23	6.5300	6.6852	6.4500	6.5800	+0.458%	924,234	+9.878%
2026-06-22	6.6800	6.7000	6.4450	6.5500	-1.946%	570,361	+10.382%
2026-06-18	6.5800	6.7300	6.4700	6.6800	+3.406%	690,865	+8.234%
2026-06-17	6.5500	6.6000	6.2200	6.4600	-1.223%	601,778	+11.920%
2026-06-16	6.5100	6.7600	6.5100	6.5400	+0.307%	491,967	+10.550%
2026-06-15	6.5400	6.6500	6.4325	6.5200	-0.306%	571,222	+10.890%
2026-06-12	6.6600	6.7750	6.5400	6.5400	-1.506%	280,256	+10.550%
2026-06-11	6.4700	6.6550	6.3450	6.6400	+2.628%	391,661	+8.886%
2026-06-10	6.3700	6.5450	6.3100	6.4700	+1.411%	517,085	+11.747%
2026-06-09	6.6900	6.7700	6.3100	6.3800	-4.348%	493,346	+13.323%
2026-06-08	6.3700	6.6950	6.3700	6.6700	+4.710%	520,569	+8.396%
2026-06-05	6.5500	6.5500	6.2800	6.3700	-3.776%	894,203	+13.501%
2026-06-04	6.4800	6.6500	6.4400	6.6200	+2.160%	376,483	+9.215%
2026-06-03	6.9000	6.9000	6.3700	6.4800	-6.223%	556,945	+11.574%
2026-06-02	6.7200	6.9400	6.7100	6.9100	+2.827%	803,283	+4.631%
2026-06-01	6.4400	6.7500	6.3900	6.7200	+3.704%	1,030,370	+7.589%
2026-05-29	6.4300	6.5500	6.4300	6.4800	+0.778%	503,556	+11.574%
2026-05-28	6.4000	6.4600	6.2600	6.4300	-0.155%	507,868	+12.442%
2026-05-27	6.3200	6.5650	6.3200	6.4400	+0.940%	376,741	+12.267%
2026-05-26	6.3000	6.4400	6.2850	6.3800	+1.754%	279,863	+13.323%
2026-05-22	6.1400	6.3800	6.1300	6.2700	+3.125%	530,450	+15.311%
2026-05-21	6.0900	6.1600	5.9750	6.0800	-1.138%	341,095	+18.914%
2026-05-20	6.0700	6.1700	5.9700	6.1500	+1.485%	365,962	+17.561%
2026-05-19	6.1000	6.1250	5.9610	6.0600	-1.303%	389,235	+19.307%
2026-05-18	6.1800	6.2300	6.0600	6.1400	-0.163%	393,910	+17.752%
2026-05-15	6.2000	6.2200	6.0450	6.1500	-1.284%	314,920	+17.561%
2026-05-14	6.3900	6.4650	6.2300	6.2300	-2.504%	346,901	+16.051%
2026-05-13	6.3800	6.5400	6.3100	6.3900	+0.630%	526,305	+13.146%
2026-05-12	6.5300	6.5300	6.2350	6.3500	-2.757%	359,062	+13.858%
2026-05-11	6.6800	6.7200	6.4500	6.5300	-2.246%	692,477	+10.720%
2026-05-08	6.4800	6.7100	6.3500	6.6800	+2.928%	544,888	+8.234%
2026-05-07	6.5400	6.6800	6.4500	6.4900	-0.765%	529,345	+11.402%
2026-05-06	6.4100	6.5700	6.2800	6.5400	+2.992%	439,518	+10.550%
2026-05-05	6.5400	6.5900	6.2900	6.3500	-2.308%	841,106	+13.858%
2026-05-04	6.3400	6.8100	6.3400	6.5000	+2.362%	1,900,386	+11.231%
2026-05-01	6.1400	6.4350	6.1400	6.3500	+3.589%	642,383	+13.858%
2026-04-30	5.8900	6.1450	5.8250	6.1300	+4.429%	345,611	+17.945%
2026-04-29	5.9200	5.9900	5.8150	5.8700	-0.845%	304,514	+23.169%
2026-04-28	5.9400	6.0200	5.9000	5.9200	-0.838%	217,975	+22.128%
2026-04-27	6.1000	6.1100	5.8850	5.9700	-1.970%	395,582	+21.106%
2026-04-24	6.1600	6.1800	5.9750	6.0900	-0.327%	445,664	+18.719%
2026-04-23	6.4100	6.4100	6.1000	6.1100	-4.531%	319,685	+18.331%
2026-04-22	6.5000	6.5600	6.2950	6.4000	-0.775%	423,513	+12.969%
2026-04-21	6.5800	6.7300	6.4400	6.4500	-1.826%	751,916	+12.093%
2026-04-20	6.3400	6.6150	6.3000	6.5700	+1.860%	794,264	+10.046%
2026-04-17	6.2400	6.4600	6.1900	6.4500	+4.878%	740,154	+12.093%
2026-04-16	6.1100	6.2378	6.0450	6.1500	+0.326%	619,784	+17.561%
2026-04-15	5.8000	6.1450	5.7900	6.1300	+5.690%	558,797	+17.945%
2026-04-14	5.5400	5.8000	5.5050	5.8000	+3.571%	1,709,379	+24.655%
2026-04-13	5.5600	5.6250	5.5228	5.6000	+0.179%	904,416	+29.107%
2026-04-10	5.6500	5.6800	5.5250	5.5900	-1.411%	545,564	+29.338%
2026-04-09	5.4000	5.6800	5.3200	5.6700	+1.431%	664,696	+27.513%
2026-04-08	5.6100	5.7600	5.5050	5.5900	+1.452%	535,306	+29.338%
2026-04-07	5.7100	5.7400	5.4750	5.5100	-3.839%	751,721	+31.216%
2026-04-06	5.6500	5.7400	5.6000	5.7300	+1.596%	606,596	+26.178%
2026-04-02	5.4600	5.6500	5.3618	5.6400	+1.439%	395,184	+28.191%
2026-04-01	5.5400	5.7364	5.5350	5.5600	+1.832%	715,386	+30.036%
2026-03-31	5.5500	5.6439	5.2950	5.4600	-0.183%	634,734	+32.418%
2026-03-30	5.5300	5.5700	5.2500	5.4700	-1.441%	778,187	+32.176%
2026-03-27	5.9800	5.9850	5.5350	5.5500	-6.408%	1,025,913	+30.270%
2026-03-26	6.0700	6.1900	5.9200	5.9300	-4.509%	460,177	+21.922%
2026-03-25	6.1300	6.2400	6.1050	6.2100	+2.475%	243,941	+16.425%
2026-03-24	6.0400	6.1784	6.0362	6.0600	-0.329%	450,900	+19.307%
2026-03-23	6.0000	6.1250	5.9600	6.0800	+3.754%	501,668	+18.914%
2026-03-20	6.0700	6.1000	5.8550	5.8600	-3.460%	557,805	+23.379%
2026-03-19	6.1000	6.1950	6.0300	6.0700	-1.621%	520,434	+19.110%
2026-03-18	6.3800	6.4700	6.1700	6.1700	-3.894%	383,755	+17.180%
2026-03-17	6.4000	6.4750	6.3250	6.4200	+0.785%	456,711	+12.617%
2026-03-16	6.3600	6.4400	6.2700	6.3700	+3.074%	278,518	+13.501%
2026-03-13	6.2900	6.4200	6.1550	6.1800	-0.803%	251,884	+16.990%
2026-03-12	6.2600	6.3700	6.1700	6.2300	-2.198%	275,647	+16.051%
2026-03-11	6.2200	6.5900	6.2200	6.3700	+2.576%	512,337	+13.501%
2026-03-10	6.1900	6.3200	6.1400	6.2100	-0.321%	313,443	+16.425%
2026-03-09	5.9700	6.2550	5.8600	6.2300	+2.467%	414,974	+16.051%
2026-03-06	6.0200	6.0950	5.9500	6.0800	-0.328%	200,280	+18.914%
2026-03-05	6.0800	6.2100	6.0450	6.1000	-0.327%	290,547	+18.525%
2026-03-04	6.0200	6.1650	5.9700	6.1200	+2.513%	210,176	+18.137%
2026-03-03	6.0100	6.0600	5.9050	5.9700	-3.084%	302,976	+21.106%
2026-03-02	6.0000	6.1850	5.9900	6.1600	+0.818%	274,044	+17.370%
2026-02-27	6.2000	6.2500	6.1050	6.1100	-2.862%	187,243	+18.331%
2026-02-26	6.2000	6.3000	6.0850	6.2900	+1.780%	269,084	+14.944%
2026-02-25	5.9900	6.2500	5.9300	6.1800	+3.344%	496,052	+16.990%
2026-02-24	5.9500	6.1600	5.9500	5.9800	+0.673%	271,179	+20.903%
2026-02-23	6.0700	6.0700	5.9200	5.9400	-2.303%	378,586	+21.717%
2026-02-20	6.0100	6.1200	5.9750	6.0800	-0.328%	283,619	+18.914%
2026-02-19	5.9500	6.1150	5.9500	6.1000	+2.007%	280,305	+18.525%
2026-02-18	5.9100	6.0950	5.7600	5.9800	+1.184%	386,305	+20.903%
2026-02-17	6.1400	6.1700	5.7899	5.9100	-4.058%	640,047	+22.335%
2026-02-13	6.1800	6.3050	6.1400	6.1600	+0.489%	282,825	+17.370%
2026-02-12	6.3100	6.3400	6.0750	6.1300	-3.006%	326,182	+17.945%
2026-02-11	6.5800	6.5900	6.2600	6.3200	-3.805%	381,312	+14.399%
2026-02-10	6.5900	6.7450	6.5700	6.5700	-0.303%	391,071	+10.046%
2026-02-09	6.6500	6.6700	6.5390	6.5900	-1.347%	394,524	+9.712%
2026-02-06	6.5800	6.7300	6.5600	6.6800	+2.454%	339,950	+8.234%
2026-02-05	6.7000	6.7000	6.4600	6.5200	-2.976%	280,733	+10.890%
2026-02-04	6.6800	6.8200	6.6400	6.7200	+0.901%	369,456	+7.589%
2026-02-03	6.8400	6.8400	6.6019	6.6600	-2.346%	298,142	+8.559%
2026-02-02	6.7100	6.9300	6.6800	6.8200	+1.488%	292,686	+6.012%
2026-01-30	6.6800	6.7550	6.6200	6.7200	-0.149%	376,116	+7.589%
2026-01-29	6.6200	6.7400	6.5300	6.7300	+2.124%	247,227	+7.429%
2026-01-28	6.7500	6.7900	6.5300	6.5900	-2.370%	259,264	+9.712%
2026-01-27	6.8300	6.8500	6.6350	6.7500	-0.735%	341,772	+7.111%
2026-01-26	6.7300	6.8800	6.6900	6.8000	+1.341%	517,820	+6.324%
2026-01-23	6.6700	6.7900	6.5800	6.7100	+0.751%	393,739	+7.750%
2026-01-22	6.6200	6.7399	6.5950	6.6600	+1.370%	377,808	+8.559%
2026-01-21	6.6200	6.7500	6.3900	6.5700	-0.152%	377,949	+10.046%
2026-01-20	6.3700	6.7200	6.3400	6.5800	+1.387%	619,215	+9.878%
2026-01-16	6.5300	6.5600	6.4350	6.4900	-1.067%	261,361	+11.402%
2026-01-15	6.4700	6.6300	6.4050	6.5600	+1.548%	344,285	+10.213%
2026-01-14	6.5600	6.6300	6.4250	6.4600	-1.524%	274,036	+11.920%
2026-01-13	6.5100	6.6050	6.5000	6.5600	+0.768%	281,103	+10.213%
2026-01-12	6.5200	6.5650	6.4099	6.5100	-0.611%	228,727	+11.060%
2026-01-09	6.4900	6.6000	6.3600	6.5500	+0.924%	275,021	+10.382%
2026-01-08	6.3600	6.5500	6.3401	6.4900	+1.724%	311,447	+11.402%
2026-01-07	6.4800	6.4900	6.3100	6.3800	-1.695%	315,942	+13.323%
2026-01-06	6.3400	6.5150	6.2621	6.4900	+1.724%	415,930	+11.402%
2026-01-05	6.4300	6.5400	6.2697	6.3800	-0.468%	399,254	+13.323%
2026-01-02	6.8500	6.8700	6.3900	6.4100	-5.735%	434,180	+12.793%
2025-12-31	6.8100	6.8200	6.7400	6.8000	+0.147%	423,052	+6.324%
2025-12-30	6.8200	6.8400	6.7500	6.7900	-0.147%	520,329	+6.480%
2025-12-29	6.7700	6.8500	6.7400	6.8000	-0.730%	381,951	+6.324%
2025-12-26	6.8900	6.9100	6.7400	6.8500	-0.581%	470,849	+5.547%
2025-12-24	6.7200	6.9500	6.6700	6.8900	+2.683%	389,448	+4.935%
2025-12-23	6.3800	6.7750	6.3600	6.7100	+4.680%	744,455	+7.750%
2025-12-22	6.4800	6.5700	6.3950	6.4100	-0.620%	388,409	+12.793%
2025-12-19	6.4700	6.5300	6.4100	6.4500	-0.309%	621,101	+12.093%
2025-12-18	6.5600	6.5700	6.4400	6.4700	0.000%	500,052	+11.747%
2025-12-17	6.7000	6.7250	6.4201	6.4700	-3.720%	585,147	+11.747%
2025-12-16	6.7200	6.9088	6.5500	6.7200	-0.444%	1,092,270	+7.589%
2025-12-15	6.9200	6.9356	6.7100	6.7500	-2.315%	1,370,061	+7.111%
2025-12-12	7.0600	7.0900	6.9000	6.9100	-1.847%	359,866	+4.631%
2025-12-11	6.9300	7.0700	6.9050	7.0400	+1.149%	516,205	+2.699%
2025-12-10	6.9300	7.0000	6.8300	6.9600	-0.143%	594,871	+3.879%
2025-12-09	7.0300	7.1400	6.9500	6.9700	-0.994%	539,420	+3.730%
2025-12-08	6.9300	7.0600	6.8850	7.0400	+3.226%	796,622	+2.699%
2025-12-05	6.8100	6.9550	6.7900	6.8200	+0.147%	322,132	+6.012%
2025-12-04	6.7600	6.9050	6.7350	6.8100	+0.442%	374,180	+6.167%
2025-12-03	6.7700	6.8150	6.6700	6.7800	+0.296%	475,511	+6.637%
2025-12-02	6.7400	6.8399	6.6500	6.7600	+0.896%	576,800	+6.953%
2025-12-01	7.0100	7.0100	6.6900	6.7000	-5.767%	534,798	+7.910%
2025-11-28	7.0500	7.2350	6.9050	7.1100	+0.566%	456,959	+1.688%
2025-11-26	7.1000	7.1300	6.7800	7.0700	-1.257%	781,486	+2.263%
2025-11-25	6.4000	7.2900	6.3800	7.1600	+16.612%	1,954,753	+0.978%
2025-11-24	5.9900	6.2100	5.9100	6.1400	+2.676%	656,595	+17.752%
2025-11-21	5.6600	6.0800	5.6600	5.9800	+5.467%	710,587	+20.903%
2025-11-20	5.9200	6.0248	5.6500	5.6700	-2.911%	435,125	+27.513%
2025-11-19	6.1300	6.1800	5.8200	5.8400	-4.731%	553,823	+23.801%
2025-11-18	6.2000	6.2111	6.1000	6.1300	-1.129%	434,781	+17.945%
2025-11-17	6.3700	6.4400	6.1500	6.2000	-3.276%	340,746	+16.613%
2025-11-14	6.4000	6.4600	6.3200	6.4100	-0.927%	383,045	+12.793%
2025-11-13	6.7500	6.7500	6.4400	6.4700	-4.006%	442,771	+11.747%
2025-11-12	6.7900	6.9000	6.7350	6.7400	-1.028%	211,290	+7.270%
2025-11-11	6.8900	6.9300	6.7600	6.8100	-1.161%	374,502	+6.167%
2025-11-10	6.8900	7.0000	6.7700	6.8900	+0.437%	419,836	+4.935%
2025-11-07	6.8300	6.8800	6.7450	6.8600	-0.073%	487,579	+5.394%
2025-11-06	6.8700	6.9000	6.7550	6.8650	-0.218%	481,617	+5.317%
2025-11-05	6.5600	6.9300	6.5400	6.8800	+5.038%	569,974	+5.087%
2025-11-04	6.6400	6.6900	6.3619	6.5500	-1.504%	742,467	+10.382%
2025-11-03	6.6900	6.7000	6.5350	6.6500	-0.598%	365,031	+8.722%
2025-10-31	6.6200	6.7500	6.5900	6.6900	+1.057%	315,840	+8.072%
2025-10-30	6.6200	6.6900	6.5650	6.6200	-0.750%	376,992	+9.215%
2025-10-29	6.7500	6.7900	6.6000	6.6700	-1.185%	541,869	+8.396%
2025-10-28	6.8500	6.8673	6.7300	6.7500	-1.171%	530,026	+7.111%
2025-10-27	7.0100	7.0100	6.8000	6.8300	-1.727%	319,136	+5.857%
2025-10-24	6.9700	7.0250	6.9400	6.9500	+0.289%	156,104	+4.029%
2025-10-23	6.8300	6.9550	6.8000	6.9300	+1.613%	264,879	+4.329%
2025-10-22	7.0600	7.0900	6.7950	6.8200	-3.672%	339,346	+6.012%
2025-10-21	7.0000	7.1300	6.9500	7.0800	+1.143%	241,360	+2.119%
2025-10-20	6.9000	7.0000	6.9000	7.0000	+1.156%	223,259	+3.286%
2025-10-17	7.0100	7.1150	6.9100	6.9200	-1.983%	248,311	+4.480%
2025-10-16	7.1400	7.1400	6.9800	7.0600	-1.120%	390,874	+2.408%
2025-10-15	7.2300	7.2400	6.9600	7.1400	-0.557%	556,619	+1.261%
2025-10-14	7.0800	7.2400	7.0556	7.1800	0.000%	317,889	+0.696%
2025-10-13	6.9200	7.1900	6.8400	7.1800	+5.124%	569,627	+0.696%
2025-10-10	7.0600	7.3570	6.7300	6.8300	-3.258%	862,152	+5.857%
2025-10-09	7.1900	7.1900	6.9780	7.0600	-1.808%	396,640	+2.408%
2025-10-08	7.1100	7.2000	7.0550	7.1900	+0.983%	251,861	+0.556%
2025-10-07	7.2100	7.2550	7.0800	7.1200	-1.111%	431,701	+1.545%
2025-10-06	7.0800	7.2800	6.9593	7.2000	+2.273%	675,786	+0.417%
2025-10-03	7.3500	7.4800	7.0100	7.0400	-3.825%	599,106	+2.699%
2025-10-02	7.3500	7.3500	7.2150	7.3200	+0.549%	331,675	-1.230%
2025-10-01	7.3150	7.3900	7.2750	7.2800	-0.817%	785,570	-0.687%
2025-09-30	7.3100	7.3700	7.2450	7.3400	+0.136%	291,588	-1.499%
2025-09-29	7.1400	7.3600	7.1200	7.3300	+2.661%	348,398	-1.364%
2025-09-26	7.0600	7.1500	7.0101	7.1400	+1.133%	220,443	+1.261%
2025-09-25	7.1600	7.1600	7.0100	7.0600	-1.808%	330,288	+2.408%
2025-09-24	7.3000	7.3000	7.1500	7.1900	-1.507%	366,316	+0.556%
2025-09-23	7.3600	7.5000	7.2800	7.3000	-0.815%	469,974	-0.959%
2025-09-22	7.3800	7.4550	7.3100	7.3600	-0.406%	446,090	-1.766%
2025-09-19	7.4400	7.5000	7.3300	7.3900	0.000%	894,394	-2.165%
2025-09-18	7.2000	7.4400	7.2000	7.3900	+4.085%	921,687	-2.165%
2025-09-17	7.0600	7.2300	7.0450	7.1000	+0.141%	763,210	+1.831%
2025-09-16	7.0500	7.1400	7.0300	7.0900	+0.283%	425,976	+1.975%
2025-09-15	6.8500	7.0800	6.8224	7.0700	+3.818%	330,198	+2.263%
2025-09-12	6.7900	6.8800	6.7450	6.8100	0.000%	268,668	+6.167%
2025-09-11	6.8500	6.9108	6.8100	6.8100	-0.439%	263,308	+6.167%
2025-09-10	6.9400	6.9500	6.7611	6.8400	-1.441%	431,761	+5.702%
2025-09-09	7.1100	7.1500	6.9250	6.9400	-2.665%	294,839	+4.179%
2025-09-08	7.1000	7.1400	6.9650	7.1300	+0.564%	287,523	+1.403%
2025-09-05	7.0900	7.1200	7.0050	7.0900	+0.567%	293,262	+1.975%
2025-09-04	7.0000	7.0500	6.9800	7.0500	+0.571%	189,321	+2.553%
2025-09-03	6.9700	7.0700	6.9400	7.0100	+0.286%	366,481	+3.138%
2025-09-02	6.9600	7.0154	6.9050	6.9900	-0.992%	337,879	+3.433%
2025-08-29	7.0100	7.0850	6.9850	7.0600	+0.713%	269,841	+2.408%
2025-08-28	6.9600	7.0100	6.9300	7.0100	+0.286%	193,510	+3.138%
2025-08-27	6.9100	7.0200	6.9100	6.9900	+0.866%	272,083	+3.433%
2025-08-26	6.8400	6.9500	6.8400	6.9300	+1.020%	263,479	+4.329%
2025-08-25	7.0300	7.0300	6.8600	6.8600	-2.833%	275,390	+5.394%
2025-08-22	6.9800	7.1700	6.9700	7.0600	+1.729%	651,068	+2.408%
2025-08-21	6.9000	6.9678	6.8519	6.9400	+0.289%	236,932	+4.179%
2025-08-20	6.9700	7.0100	6.8400	6.9200	-1.001%	307,382	+4.480%
2025-08-19	7.0800	7.1100	6.9300	6.9900	-1.132%	533,993	+3.433%
2025-08-18	7.0400	7.0850	6.8900	7.0700	+0.284%	522,509	+2.263%
2025-08-15	7.2100	7.2300	6.9800	7.0500	-1.674%	564,209	+2.553%
2025-08-14	7.2800	7.2800	7.1300	7.1700	-2.183%	346,163	+0.837%
2025-08-13	7.2300	7.3650	7.2100	7.3300	+2.089%	427,969	-1.364%
2025-08-12	7.0800	7.1950	7.0600	7.1800	+1.989%	448,134	+0.696%
2025-08-11	7.1000	7.2550	7.0201	7.0400	-0.142%	410,768	+2.699%
2025-08-08	6.9100	7.0700	6.9000	7.0500	+2.471%	309,546	+2.553%
2025-08-07	6.9100	6.9450	6.8500	6.8800	+0.880%	246,485	+5.087%
2025-08-06	7.0400	7.0700	6.8100	6.8200	-3.399%	303,902	+6.012%
2025-08-05	6.9300	7.0600	6.8450	7.0600	+2.319%	431,949	+2.408%
2025-08-04	6.8600	6.9700	6.8600	6.9000	+1.322%	241,821	+4.783%
2025-08-01	6.8600	6.9000	6.7650	6.8100	-2.296%	430,422	+6.167%
2025-07-31	7.0100	7.0100	6.8050	6.9700	-1.414%	589,232	+3.730%
2025-07-30	7.2000	7.2315	7.0200	7.0700	-1.806%	415,198	+2.263%
2025-07-29	7.3900	7.3900	7.1700	7.2000	-1.907%	336,587	+0.417%
2025-07-28	7.3700	7.4200	7.1900	7.3400	-0.136%	631,160	-1.499%
2025-07-25	7.4300	7.5100	7.3150	7.3500	-1.475%	314,197	-1.633%
2025-07-24	7.5700	7.6600	7.4301	7.4600	+0.879%	513,079	-3.083%
2025-07-23	7.3200	7.4650	7.3100	7.3950	+1.025%	468,945	-2.231%
2025-07-22	7.1800	7.3500	7.0133	7.3200	+2.378%	646,879	-1.230%
2025-07-21	7.7200	7.7600	7.1500	7.1500	-8.917%	975,253	+1.119%
2025-07-18	7.8700	8.0000	7.7900	7.8500	+0.255%	556,639	-7.898%
2025-07-17	7.7700	7.8900	7.7700	7.8300	+0.643%	333,270	-7.663%
2025-07-16	7.8200	7.8800	7.6380	7.7800	-0.128%	363,447	-7.069%
2025-07-15	7.7900	7.8600	7.6850	7.7900	+0.257%	432,294	-7.189%
2025-07-14	7.8100	7.8600	7.7100	7.7700	-1.019%	296,133	-6.950%
2025-07-11	7.8600	7.8850	7.7100	7.8500	-0.381%	418,726	-7.898%
2025-07-10	7.9100	7.9550	7.8300	7.8800	-0.379%	325,389	-8.249%
2025-07-09	7.9100	8.0000	7.8701	7.9100	+0.508%	260,800	-8.597%
2025-07-08	7.7900	7.8800	7.6200	7.8700	+1.811%	567,509	-8.132%
2025-07-07	8.0100	8.0684	7.6850	7.7300	-4.450%	621,117	-6.468%
2025-07-03	8.0700	8.1450	8.0400	8.0900	+0.124%	171,226	-10.630%
2025-07-02	7.9100	8.1500	7.9050	8.0800	+2.149%	493,637	-10.520%
2025-07-01	7.8500	8.0200	7.8040	7.9100	+0.381%	414,434	-8.597%
2025-06-30	7.7200	7.9550	7.6900	7.8800	+2.604%	433,615	-8.249%
2025-06-27	7.7000	7.7600	7.6100	7.6800	-0.260%	449,942	-5.859%
2025-06-26	7.8000	7.8461	7.6350	7.7000	-1.219%	221,484	-6.104%
2025-06-25	7.8400	7.8703	7.7750	7.7950	-0.574%	292,843	-7.248%
2025-06-24	7.7400	7.9450	7.7300	7.8400	+2.216%	388,611	-7.781%
2025-06-23	7.5900	7.6986	7.4500	7.6700	+0.524%	545,287	-5.737%
2025-06-20	7.7000	7.7700	7.5250	7.6300	+0.395%	2,080,879	-5.242%
2025-06-18	7.6800	7.7600	7.5600	7.6000	-1.042%	626,956	-4.868%
2025-06-17	7.8400	7.8400	7.5100	7.6800	-2.785%	623,455	-5.859%
2025-06-16	7.6700	7.9100	7.5000	7.9000	+3.539%	733,208	-8.481%
2025-06-13	7.5300	7.6900	7.4850	7.6300	-0.392%	440,837	-5.242%
2025-06-12	7.8700	7.8810	7.6550	7.6600	-3.283%	287,888	-5.614%
2025-06-11	7.9800	8.0950	7.8950	7.9200	-0.752%	409,051	-8.712%
2025-06-10	7.9100	7.9800	7.8600	7.9800	+1.141%	376,549	-9.398%
2025-06-09	7.7700	7.9350	7.7500	7.8900	+2.468%	318,718	-8.365%
2025-06-06	7.8300	7.8650	7.6750	7.7000	-0.645%	265,191	-6.104%
2025-06-05	7.7000	7.8300	7.6750	7.7500	+0.649%	573,465	-6.710%
2025-06-04	7.7200	7.7900	7.6750	7.7000	-0.388%	219,962	-6.104%
2025-06-03	7.4300	7.7400	7.3900	7.7300	+4.038%	396,480	-6.468%
2025-06-02	7.5000	7.5150	7.3100	7.4300	-1.197%	339,301	-2.692%
2025-05-30	7.5950	7.5950	7.4650	7.5200	-1.183%	346,370	-3.856%
2025-05-29	7.6500	7.6605	7.5450	7.6100	+0.264%	228,537	-4.993%
2025-05-28	7.5200	7.6700	7.4301	7.5900	+1.200%	338,593	-4.743%
2025-05-27	7.3500	7.5100	7.3000	7.5000	+3.022%	295,188	-3.600%
2025-05-23	7.2400	7.3400	7.2400	7.2800	-1.488%	204,253	-0.687%
2025-05-22	7.3700	7.4550	7.3300	7.3900	-0.270%	149,428	-2.165%
2025-05-21	7.4200	7.5500	7.3900	7.4100	-1.200%	178,521	-2.429%
2025-05-20	7.4300	7.5200	7.2600	7.5000	+1.146%	235,963	-3.600%
2025-05-19	7.5800	7.6000	7.3450	7.4150	-3.701%	318,152	-2.495%
2025-05-16	7.6900	7.7800	7.6600	7.7000	0.000%	377,931	-6.104%
2025-05-15	7.5600	7.7200	7.5600	7.7000	+1.583%	274,404	-6.104%
2025-05-14	7.6000	7.6500	7.5150	7.5800	-0.525%	297,396	-4.617%
2025-05-13	7.6400	7.7099	7.5800	7.6200	+0.927%	406,919	-5.118%
2025-05-12	7.5900	7.6000	7.3800	7.5500	+3.709%	480,866	-4.238%
2025-05-09	7.3150	7.3800	7.2750	7.2800	-0.274%	198,363	-0.687%
2025-05-08	7.2400	7.3700	7.2300	7.3000	+1.813%	219,074	-0.959%
2025-05-07	7.1200	7.1900	7.0300	7.1700	+0.844%	228,594	+0.837%
2025-05-06	7.1400	7.1900	6.9450	7.1100	-1.931%	447,868	+1.688%
2025-05-05	7.3500	7.4000	7.2350	7.2500	-2.159%	218,928	-0.276%
2025-05-02	7.4500	7.4700	7.3400	7.4100	+1.926%	305,812	-2.429%
2025-05-01	7.2500	7.3550	7.2100	7.2700	+0.553%	527,736	-0.550%
2025-04-30	7.1200	7.2650	7.0800	7.2300	-0.550%	262,178	0.000%
2025-04-29	7.2300	7.3100	7.1900	7.2700	+0.138%	140,343	-0.550%
2025-04-28	7.4000	7.4450	7.1700	7.2600	-2.024%	240,164	-0.413%
2025-04-25	7.1450	7.4200	7.1054	7.4100	+4.073%	310,058	-2.429%
2025-04-24	7.0400	7.1700	7.0200	7.1200	+1.569%	388,976	+1.545%
2025-04-23	7.1500	7.2500	6.9900	7.0100	+1.154%	357,598	+3.138%
2025-04-22	7.0500	7.0850	6.8800	6.9300	-0.288%	451,259	+4.329%
2025-04-21	6.9900	7.0300	6.9250	6.9500	-1.697%	241,965	+4.029%
2025-04-17	7.2800	7.3700	7.0350	7.0700	-3.018%	234,100	+2.263%
2025-04-16	7.1500	7.3100	7.1400	7.2900	+0.830%	391,804	-0.823%
2025-04-15	7.1300	7.2800	7.1100	7.2300	+1.545%	197,713	0.000%
2025-04-14	7.2300	7.2550	7.0200	7.1200	-0.420%	229,677	+1.545%
2025-04-11	7.0200	7.1950	6.9100	7.1500	+2.143%	268,637	+1.119%
2025-04-10	6.9900	7.1000	6.8700	7.0000	-2.507%	328,255	+3.286%

document.getElementById("jbXd7k").onerror = function(){this.style.display='none';}; .dark-mode .Y6SrnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6SrnR{ color: #333333; background-color: white; border: 2px solid #333333; }IMMRImmersion Corpstock NASDAQ

IMMR
Immersion Corp
stock NASDAQ