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
2018-10-16 9.82 10.08 9.82 10.08 7,465
2018-10-15 9.60 9.79 9.59 9.75 3,391
2018-10-12 9.73 9.78 9.64 9.69 7,600
2018-10-11 9.50 9.68 9.44 9.52 12,886
2018-10-10 9.59 9.60 9.33 9.35 14,194
2018-10-09 9.68 9.71 9.55 9.59 17,901
2018-10-08 9.92 9.99 9.57 9.655 14,222
2018-10-05 10.08 10.08 9.71 9.875 15,311
2018-10-04 10.47 10.63 10.34 10.34 23,202
2018-10-03 9.93 10.30 9.93 10.28 18,032
2018-10-02 10.18 10.18 9.91 9.92 9,506
2018-10-01 10.68 10.74 10.25 10.28 11,396
2018-09-28 10.37 10.55 10.37 10.55 9,280
2018-09-27 10.22 10.39 10.21 10.345 9,431
2018-09-26 10.18 10.21 10.04 10.125 9,874
2018-09-25 10.29 10.31 10.15 10.25 13,915
2018-09-24 10.02 10.17 9.97 10.17 13,146
2018-09-21 10.24 10.29 10.13 10.17 15,708
2018-09-20 10.36 10.45 10.30 10.42 8,488
2018-09-19 10.34 10.34 10.11 10.185 15,062
2018-09-18 10.54 10.55 10.36 10.445 12,599
2018-09-17 10.66 10.67 10.53 10.54 16,910
2018-09-14 10.79 10.89 10.64 10.66 18,101
2018-09-13 10.92 11.11 10.75 10.89 18,248
2018-09-12 11.90 11.90 10.87 10.96 50,940
2018-09-11 10.37 10.45 10.20 10.23 16,243
2018-09-10 10.56 10.57 10.37 10.48 8,587
2018-09-07 10.64 10.87 10.60 10.62 8,961
2018-09-06 10.94 11.06 10.79 10.82 20,892
2018-09-05 11.33 11.33 10.87 10.915 13,889

» More Immersion Stock Price History

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