Immersion Corporation (IMMR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.54 | 15.4 | 10 | 11.595 | 9.75 | 732839 | 10.79779354 | CS |
| 4 | 0.62 | 5.67765567766 | 10.92 | 11.595 | 9.28 | 635704 | 10.20609142 | CS |
| 12 | 4.33 | 60.0554785021 | 7.21 | 11.595 | 7.06 | 582855 | 9.54260186 | CS |
| 26 | 4.76 | 70.2064896755 | 6.78 | 11.595 | 6.54 | 565548 | 8.39609607 | CS |
| 52 | 4.45 | 62.7644569817 | 7.09 | 11.595 | 5.94 | 432891 | 7.82312643 | CS |
| 156 | 3.76 | 48.3290488432 | 7.78 | 11.595 | 4.28 | 486742 | 6.93919704 | CS |
| 260 | 4.12 | 55.525606469 | 7.42 | 16.64 | 4.231 | 516659 | 8.07734324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 11.54 | 0.82 | 7.65 | 10.78 | 11.595 | 10.78 | 1143415 |
| 1720823700 | 10.72 | 0.11 | 1.04 | 10.82 | 10.9281 | 10.55 | 882334 |
| 1720737300 | 10.61 | 0.35 | 3.41 | 10.3719 | 10.655 | 10.325 | 688014 |
| 1720650900 | 10.26 | 0.3 | 3.01 | 10 | 10.27 | 9.99 | 421925 |
| 1720564500 | 9.96 | -0.04 | -0.40 | 10 | 10.0399 | 9.75 | 499456 |
| 1720478100 | 10 | 0.3 | 3.09 | 9.76 | 10.22 | 9.7 | 829611 |
| 1720218900 | 9.7 | 0.19 | 2.00 | 9.51 | 9.725 | 9.42 | 493191 |
| 1720040640 | 9.51 | -0.03 | -0.31 | 9.56 | 9.63 | 9.48 | 255191 |
| 1719959700 | 9.5399999 | 0.08 | 0.85 | 9.39 | 9.78 | 9.39 | 499520 |
| 1719873300 | 9.46 | 0.05 | 0.53 | 9.45 | 9.52 | 9.28 | 566877 |
| 1719614100 | 9.41 | -0.1 | -1.05 | 9.59 | 9.59 | 9.32 | 805704 |
| 1719527700 | 9.51 | -0.07 | -0.73 | 9.58 | 9.73 | 9.45 | 531515 |
| 1719441300 | 9.58 | -0.21 | -2.15 | 9.76 | 9.76 | 9.5399999 | 571737 |
| 1719354900 | 9.7899999 | -0.08 | -0.81 | 9.88 | 9.95 | 9.64 | 560042 |
| 1719268500 | 9.8699999 | -0.41 | -3.99 | 10.32 | 10.34 | 9.85 | 767037 |
| 1719009300 | 10.28 | 0.03 | 0.29 | 10.22 | 10.365 | 10.18 | 619239 |
| 1718922900 | 10.25 | -0.42 | -3.94 | 10.7 | 10.73 | 10.0007 | 746067 |
| 1718750100 | 10.67 | -0.18 | -1.66 | 10.92 | 11.04 | 10.665 | 702739 |
| 1718663700 | 10.85 | 0.22 | 2.07 | 10.61 | 10.875 | 10.41 | 601422 |
| 1718404500 | 10.63 | -0.05 | -0.47 | 10.65 | 10.92 | 10.52 | 767280 |
| 1718318100 | 10.68 | 0.07 | 0.66 | 10.7 | 10.81 | 10.37 | 765631 |
| 1718231700 | 10.61 | 0.39 | 3.82 | 10.3 | 10.875 | 10.25 | 817370 |
| 1718145300 | 10.22 | 0.35 | 3.55 | 9.8699999 | 10.245 | 9.8 | 688047 |
| 1718058900 | 9.8699999 | 0.14 | 1.44 | 9.76 | 9.96 | 9.6199999 | 636153 |
| 1717799700 | 9.73 | -0.5 | -4.89 | 10.07 | 10.105 | 9.71 | 608081 |
| 1717713300 | 10.23 | 0.21 | 2.10 | 9.97 | 10.26 | 9.93 | 505939 |
| 1717626900 | 10.02 | 0.18 | 1.83 | 9.83 | 10.02 | 9.67 | 509234 |
| 1717540500 | 9.84 | -0.05 | -0.51 | 9.88 | 9.89 | 9.6199999 | 612799 |
| 1717454100 | 9.89 | -0.1 | -1.00 | 10.065 | 10.27 | 9.89 | 563846 |
| 1717194900 | 9.99 | -0.03 | -0.30 | 10.02 | 10.12 | 9.84 | 367217 |
| 1717108500 | 10.02 | 0.09 | 0.91 | 9.99 | 10.11 | 9.9149999 | 448447 |
| 1717022100 | 9.93 | -0.03 | -0.30 | 9.93 | 10.06 | 9.842 | 464617 |
| 1716935700 | 9.96 | 0.22 | 2.26 | 9.7899999 | 10.1653 | 9.7769999 | 627253 |
| 1716590100 | 9.74 | -0.01 | -0.10 | 9.8 | 9.8 | 9.59 | 384183 |
| 1716503700 | 9.75 | -0.06 | -0.61 | 9.91 | 9.925 | 9.6315 | 471733 |
| 1716417300 | 9.81 | 0.12 | 1.24 | 9.84 | 9.965 | 9.66 | 660186 |
| 1716330900 | 9.69 | 0.28 | 2.98 | 9.43 | 9.775 | 9.31 | 750026 |
| 1716244500 | 9.41 | 0.07 | 0.75 | 9.4 | 9.575 | 9.34 | 777394 |
| 1715985300 | 9.34 | 0 | 0.05 | 9.36 | 9.43 | 9.17 | 640102 |
| 1715898900 | 9.335 | -0.01 | -0.05 | 9.31 | 9.44 | 9.23 | 675926 |
| 1715812500 | 9.34 | 0.51 | 5.78 | 8.91 | 9.36 | 8.89 | 977780 |
| 1715726100 | 8.83 | 0.43 | 5.12 | 8.48 | 8.95 | 8.48 | 807149 |
| 1715639700 | 8.4 | 0.1 | 1.20 | 8.38 | 8.5399999 | 8.2899999 | 915797 |
| 1715380500 | 8.3 | 0.22 | 2.72 | 8.1 | 8.365 | 8.0101 | 728840 |
| 1715294100 | 8.08 | 0.57 | 7.59 | 7.62 | 8.22 | 7.51 | 1116335 |
| 1715207700 | 7.51 | 0.14 | 1.90 | 7.32 | 7.53 | 7.27 | 293363 |
| 1715121300 | 7.37 | 0.04 | 0.55 | 7.33 | 7.51 | 7.31 | 315500 |
| 1715034900 | 7.33 | 0.11 | 1.52 | 7.41 | 7.41 | 7.255 | 322361 |
| 1714775700 | 7.22 | -0.04 | -0.55 | 7.28 | 7.295 | 7.17 | 237168 |
| 1714689300 | 7.26 | 0.08 | 1.11 | 7.25 | 7.32 | 7.22 | 263537 |
| 1714602900 | 7.18 | -0.09 | -1.24 | 7.25 | 7.315 | 7.17 | 299526 |
| 1714516500 | 7.27 | 0.02 | 0.28 | 7.25 | 7.31 | 7.06 | 716504 |
| 1714430100 | 7.25 | 0.06 | 0.83 | 7.17 | 7.26 | 7.14 | 371855 |
| 1714170900 | 7.19 | 0.06 | 0.84 | 7.13 | 7.22 | 7.11 | 247938 |
| 1714084500 | 7.13 | -0.08 | -1.11 | 7.16 | 7.19 | 7.07 | 214226 |
| 1713998100 | 7.21 | 0.04 | 0.56 | 7.19 | 7.24 | 7.085 | 239409 |
| 1713911700 | 7.17 | -0.06 | -0.83 | 7.21 | 7.29 | 7.16 | 365916 |
| 1713825300 | 7.23 | 0.06 | 0.84 | 7.17 | 7.31 | 7.16 | 274797 |
| 1713566100 | 7.17 | 0.07 | 0.99 | 7.08 | 7.21 | 7.062 | 289141 |
| 1713479700 | 7.1 | 0.01 | 0.14 | 7.1 | 7.19 | 7.07 | 286149 |
| 1713393300 | 7.09 | -0.17 | -2.34 | 7.3 | 7.38 | 7.06 | 402638 |
| 1713306900 | 7.26 | 0.12 | 1.68 | 7.1109 | 7.29 | 7.089 | 360990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
