IMMERSION Historical Stock Price

Below is the stock price history for Immersion IMMR. Data is recorded each day for the historical open, high, low, close and volume. The Immersion stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Immersion Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 6.09 6.29 6.09 6.22 3,784
2017-11-22 6.09 6.18 6.02 6.06 6,564
2017-11-21 6.07 6.12 5.97 6.04 13,305
2017-11-20 5.97 6.00 5.89 5.95 5,617
2017-11-17 5.91 6.05 5.86 6.00 9,642
2017-11-16 5.99 6.18 5.99 6.00 9,460
2017-11-15 5.88 5.99 5.83 5.93 37,656
2017-11-14 5.91 6.04 5.79 5.95 13,162
2017-11-13 6.29 6.33 5.83 5.89 19,342
2017-11-10 6.30 6.31 6.24 6.24 10,818
2017-11-09 6.47 6.47 6.20 6.28 21,354
2017-11-08 6.37 6.475 6.27 6.40 19,647
2017-11-07 6.75 6.80 6.29 6.37 9,981
2017-11-06 7.42 7.42 6.75 6.83 36,800
2017-11-03 7.61 7.76 7.57 7.60 29,422
2017-11-02 7.90 7.94 7.44 7.46 17,558
2017-11-01 8.08 8.12 7.87 7.925 8,627
2017-10-31 8.17 8.19 8.10 8.10 3,808
2017-10-30 8.32 8.33 8.08 8.14 3,502
2017-10-27 8.38 8.41 8.19 8.25 4,394
2017-10-26 8.19 8.34 8.11 8.29 8,737
2017-10-25 8.00 8.19 7.99 8.12 6,168
2017-10-24 8.05 8.11 7.97 8.00 3,001
2017-10-23 8.14 8.17 8.01 8.01 3,187
2017-10-20 8.28 8.35 8.21 8.21 2,448
2017-10-19 8.29 8.29 8.15 8.26 3,532
2017-10-18 8.44 8.48 8.39 8.40 4,146
2017-10-17 8.42 8.49 8.36 8.39 3,798
2017-10-16 8.47 8.52 8.35 8.50 5,142
2017-10-13 8.28 8.49 8.28 8.44 4,160

» More Immersion Stock Price History

To see other companies like Immersion (IMMR), view our stock market today for news, and other data.