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
2018-07-17 15.41 15.57 15.41 15.54 28,424
2018-07-16 15.61 15.725 15.16 15.24 22,162
2018-07-13 15.84 15.84 15.60 15.75 30,197
2018-07-12 15.77 15.85 15.57 15.67 29,881
2018-07-11 15.56 15.82 15.50 15.64 31,833
2018-07-10 16.15 16.42 15.88 16.05 46,468
2018-07-09 16.07 16.22 15.80 16.05 39,911
2018-07-06 15.81 15.96 15.50 15.57 20,085
2018-07-05 15.80 15.80 15.58 15.75 22,822
2018-07-03 15.39 16.01 15.37 15.67 34,410
2018-07-02 15.36 15.43 15.09 15.43 55,155
2018-06-29 15.55 15.70 15.30 15.445 50,323
2018-06-28 15.49 15.65 15.35 15.495 45,383
2018-06-27 15.75 15.85 15.39 15.46 53,883
2018-06-26 15.40 15.87 15.00 15.71 71,206
2018-06-25 16.16 16.16 15.53 15.78 43,979
2018-06-22 16.14 16.41 15.90 16.34 46,045
2018-06-21 16.50 16.50 16.01 16.07 48,711
2018-06-20 15.82 16.43 15.77 16.355 83,285
2018-06-19 15.72 15.79 15.31 15.69 29,850
2018-06-18 15.68 15.87 14.95 15.85 94,445
2018-06-15 16.68 16.91 16.50 16.50 44,552
2018-06-14 17.72 17.72 16.89 16.89 60,526
2018-06-13 17.05 17.63 17.00 17.17 84,596
2018-06-12 16.86 17.14 16.64 16.78 71,452
2018-06-11 16.46 16.82 16.46 16.73 53,445
2018-06-08 15.78 16.20 15.78 16.19 39,756
2018-06-07 16.00 16.18 15.71 15.98 57,016
2018-06-06 15.55 16.01 15.41 15.935 83,390
2018-06-05 15.15 15.46 15.14 15.45 46,394

» More Immersion Stock Price History

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