Website Under Maintenance

Newsroom Published Jun 08, 2024 01:50 PM

Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2025	7.060	7.150	7.010	7.140	225,635	+0.08(+1.13%)
Sep 25, 2025	7.160	7.160	7.010	7.060	330,288	-0.13(-1.81%)
Sep 24, 2025	7.300	7.300	7.150	7.190	366,316	-0.11(-1.51%)
Sep 23, 2025	7.360	7.500	7.280	7.300	469,974	-0.06(-0.82%)
Sep 22, 2025	7.380	7.455	7.310	7.360	446,089	-0.03(-0.41%)
Sep 19, 2025	7.440	7.500	7.330	7.390	894,394	+0.00(+0.00%)
Sep 18, 2025	7.200	7.440	7.200	7.390	921,187	+0.29(+4.08%)
Sep 17, 2025	7.060	7.230	7.045	7.100	763,109	+0.01(+0.14%)
Sep 16, 2025	7.050	7.140	7.030	7.090	425,476	+0.02(+0.28%)
Sep 15, 2025	6.850	7.080	6.822	7.070	330,198	+0.26(+3.82%)
Sep 12, 2025	6.790	6.880	6.745	6.810	268,668	+0.00(+0.00%)
Sep 11, 2025	6.850	6.911	6.810	6.810	263,306	-0.03(-0.44%)
Sep 10, 2025	6.940	6.950	6.761	6.840	431,716	-0.10(-1.44%)
Sep 09, 2025	7.110	7.150	6.925	6.940	294,333	-0.19(-2.66%)
Sep 08, 2025	7.100	7.140	6.965	7.130	287,523	+0.04(+0.56%)
Sep 05, 2025	7.090	7.120	7.005	7.090	293,262	+0.04(+0.57%)
Sep 04, 2025	7.000	7.050	6.980	7.050	189,321	+0.04(+0.57%)
Sep 03, 2025	6.970	7.070	6.940	7.010	366,082	+0.02(+0.29%)
Sep 02, 2025	6.960	7.015	6.905	6.990	337,879	-0.07(-0.99%)
Aug 29, 2025	7.010	7.085	6.985	7.060	269,841	+0.05(+0.71%)
Aug 28, 2025	6.960	7.010	6.930	7.010	193,410	+0.02(+0.29%)
Aug 27, 2025	6.910	7.020	6.910	6.990	271,621	+0.06(+0.87%)
Aug 26, 2025	6.840	6.950	6.840	6.930	263,379	+0.07(+1.02%)
Aug 25, 2025	7.030	7.030	6.860	6.860	275,290	-0.20(-2.83%)
Aug 22, 2025	6.980	7.170	6.970	7.060	651,068	+0.12(+1.73%)
Aug 21, 2025	6.900	6.968	6.852	6.940	236,928	+0.02(+0.29%)
Aug 20, 2025	6.970	7.010	6.840	6.920	307,382	-0.07(-1.00%)
Aug 19, 2025	7.080	7.110	6.930	6.990	533,993	-0.08(-1.13%)
Aug 18, 2025	7.040	7.085	6.890	7.070	522,363	+0.02(+0.28%)
Aug 15, 2025	7.210	7.230	6.980	7.050	564,209	-0.12(-1.67%)
Aug 14, 2025	7.280	7.280	7.130	7.170	346,163	-0.16(-2.18%)
Aug 13, 2025	7.230	7.365	7.210	7.330	427,969	+0.15(+2.09%)
Aug 12, 2025	7.080	7.195	7.060	7.180	448,082	+0.14(+1.99%)
Aug 11, 2025	7.100	7.255	7.020	7.040	410,762	-0.01(-0.14%)
Aug 08, 2025	6.910	7.070	6.900	7.050	309,546	+0.17(+2.47%)
Aug 07, 2025	6.910	6.945	6.850	6.880	246,485	+0.06(+0.88%)
Aug 06, 2025	7.040	7.070	6.810	6.820	303,902	-0.24(-3.40%)
Aug 05, 2025	6.930	7.060	6.845	7.060	431,948	+0.16(+2.32%)
Aug 04, 2025	6.860	6.970	6.860	6.900	241,819	+0.09(+1.32%)
Aug 01, 2025	6.860	6.900	6.765	6.810	430,422	-0.16(-2.30%)
Jul 31, 2025	7.010	7.010	6.805	6.970	588,232	-0.10(-1.41%)
Jul 30, 2025	7.200	7.231	7.020	7.070	415,103	-0.13(-1.81%)
Jul 29, 2025	7.390	7.390	7.170	7.200	336,583	-0.14(-1.91%)
Jul 28, 2025	7.370	7.420	7.190	7.340	631,074	-0.01(-0.14%)
Jul 25, 2025	7.430	7.510	7.315	7.350	314,197	-0.11(-1.47%)
Jul 24, 2025	7.570	7.660	7.430	7.460	513,077	+0.07(+0.88%)
Jul 23, 2025	7.320	7.465	7.310	7.395	468,945	+0.12(+1.65%)
Jul 22, 2025	7.136	7.305	6.970	7.275	650,679	+0.17(+2.38%)
Jul 21, 2025	7.673	7.712	7.106	7.106	980,923	-0.70(-8.92%)
Jul 18, 2025	7.822	7.951	7.742	7.802	560,082	+0.02(+0.26%)
Jul 17, 2025	7.722	7.841	7.722	7.782	335,331	+0.05(+0.64%)
Jul 16, 2025	7.772	7.832	7.591	7.732	365,695	-0.01(-0.13%)
Jul 15, 2025	7.742	7.812	7.638	7.742	434,968	+0.02(+0.26%)
Jul 14, 2025	7.762	7.812	7.663	7.722	297,738	-0.08(-1.02%)
Jul 11, 2025	7.812	7.837	7.663	7.802	421,316	-0.03(-0.38%)
Jul 10, 2025	7.861	7.906	7.782	7.832	327,201	-0.03(-0.38%)
Jul 09, 2025	7.861	7.951	7.822	7.861	262,362	+0.04(+0.51%)
Jul 08, 2025	7.742	7.832	7.573	7.822	571,019	+0.14(+1.81%)
Jul 07, 2025	7.961	8.019	7.638	7.682	623,729	-0.36(-4.45%)
Jul 03, 2025	8.020	8.095	7.991	8.040	172,285	+0.01(+0.12%)
Jul 02, 2025	7.861	8.100	7.856	8.030	496,168	+0.17(+2.15%)

Date

Open

High

Low

Volume

Change (%)

Sep 26, 2025

7.060

7.150

7.010

7.140

225,635

+0.08(+1.13%)

Sep 25, 2025

7.160

7.010

7.060

330,288

-0.13(-1.81%)

Sep 24, 2025

7.300

7.150

7.190

366,316

-0.11(-1.51%)

Sep 23, 2025

7.360

7.500

7.280

7.300

469,974

-0.06(-0.82%)

Sep 22, 2025

7.380

7.455

7.310

7.360

446,089

-0.03(-0.41%)

Sep 19, 2025

7.440

7.500

7.330

7.390

894,394

+0.00(+0.00%)

Sep 18, 2025

7.200

7.440

7.200

7.390

921,187

+0.29(+4.08%)

Sep 17, 2025

7.060

7.230

7.045

7.100

763,109

+0.01(+0.14%)

Sep 16, 2025

7.050

7.140

7.030

7.090

425,476

+0.02(+0.28%)

Sep 15, 2025

6.850

7.080

6.822

7.070

330,198

+0.26(+3.82%)

Sep 12, 2025

6.790

6.880

6.745

6.810

268,668

+0.00(+0.00%)

Sep 11, 2025

6.850

6.911

6.810

263,306

-0.03(-0.44%)

Sep 10, 2025

6.940

6.950

6.761

6.840

431,716

-0.10(-1.44%)

Sep 09, 2025

7.110

7.150

6.925

6.940

294,333

-0.19(-2.66%)

Sep 08, 2025

7.100

7.140

6.965

7.130

287,523

+0.04(+0.56%)

Sep 05, 2025

7.090

7.120

7.005

7.090

293,262

+0.04(+0.57%)

Sep 04, 2025

7.000

7.050

6.980

7.050

189,321

+0.04(+0.57%)

Sep 03, 2025

6.970

7.070

6.940

7.010

366,082

+0.02(+0.29%)

Sep 02, 2025

6.960

7.015

6.905

6.990

337,879

-0.07(-0.99%)

Aug 29, 2025

7.010

7.085

6.985

7.060

269,841

+0.05(+0.71%)

Aug 28, 2025

6.960

7.010

6.930

7.010

193,410

+0.02(+0.29%)

Aug 27, 2025

6.910

7.020

6.910

6.990

271,621

+0.06(+0.87%)

Aug 26, 2025

6.840

6.950

6.840

6.930

263,379

+0.07(+1.02%)

Aug 25, 2025

7.030

6.860

275,290

-0.20(-2.83%)

Aug 22, 2025

6.980

7.170

6.970

7.060

651,068

+0.12(+1.73%)

Aug 21, 2025

6.900

6.968

6.852

6.940

236,928

+0.02(+0.29%)

Aug 20, 2025

6.970

7.010

6.840

6.920

307,382

-0.07(-1.00%)

Aug 19, 2025

7.080

7.110

6.930

6.990

533,993

-0.08(-1.13%)

Aug 18, 2025

7.040

7.085

6.890

7.070

522,363

+0.02(+0.28%)

Aug 15, 2025

7.210

7.230

6.980

7.050

564,209

-0.12(-1.67%)

Aug 14, 2025

7.280

7.130

7.170

346,163

-0.16(-2.18%)

Aug 13, 2025

7.230

7.365

7.210

7.330

427,969

+0.15(+2.09%)

Aug 12, 2025

7.080

7.195

7.060

7.180

448,082

+0.14(+1.99%)

Aug 11, 2025

7.100

7.255

7.020

7.040

410,762

-0.01(-0.14%)

Aug 08, 2025

6.910

7.070

6.900

7.050

309,546

+0.17(+2.47%)

Aug 07, 2025

6.910

6.945

6.850

6.880

246,485

+0.06(+0.88%)

Aug 06, 2025

7.040

7.070

6.810

6.820

303,902

-0.24(-3.40%)

Aug 05, 2025

6.930

7.060

6.845

7.060

431,948

+0.16(+2.32%)

Aug 04, 2025

6.860

6.970

6.860

6.900

241,819

+0.09(+1.32%)

Aug 01, 2025

6.860

6.900

6.765

6.810

430,422

-0.16(-2.30%)

Jul 31, 2025

7.010

6.805

6.970

588,232

-0.10(-1.41%)

Jul 30, 2025

7.200

7.231

7.020

7.070

415,103

-0.13(-1.81%)

Jul 29, 2025

7.390

7.170

7.200

336,583

-0.14(-1.91%)

Jul 28, 2025

7.370

7.420

7.190

7.340

631,074

-0.01(-0.14%)

Jul 25, 2025

7.430

7.510

7.315

7.350

314,197

-0.11(-1.47%)

Jul 24, 2025

7.570

7.660

7.430

7.460

513,077

+0.07(+0.88%)

Jul 23, 2025

7.320

7.465

7.310

7.395

468,945

+0.12(+1.65%)

Jul 22, 2025

7.136

7.305

6.970

7.275

650,679

+0.17(+2.38%)

Jul 21, 2025

7.673

7.712

7.106

980,923

-0.70(-8.92%)

Jul 18, 2025

7.822

7.951

7.742

7.802

560,082

+0.02(+0.26%)

Jul 17, 2025

7.722

7.841

7.722

7.782

335,331

+0.05(+0.64%)

Jul 16, 2025

7.772

7.832

7.591

7.732

365,695

-0.01(-0.13%)

Jul 15, 2025

7.742

7.812

7.638

7.742

434,968

+0.02(+0.26%)

Jul 14, 2025

7.762

7.812

7.663

7.722

297,738

-0.08(-1.02%)

Jul 11, 2025

7.812

7.837

7.663

7.802

421,316

-0.03(-0.38%)

Jul 10, 2025

7.861

7.906

7.782

7.832

327,201

-0.03(-0.38%)

Jul 09, 2025

7.861

7.951

7.822

7.861

262,362

+0.04(+0.51%)

Jul 08, 2025

7.742

7.832

7.573

7.822

571,019

+0.14(+1.81%)

Jul 07, 2025

7.961

8.019

7.638

7.682

623,729

-0.36(-4.45%)

Jul 03, 2025

8.020

8.095

7.991

8.040

172,285

+0.01(+0.12%)

Jul 02, 2025

7.861

8.100

7.856

8.030

496,168

+0.17(+2.15%)

Website Under Maintenance

Website Under Maintenance

Immersion Corporation - Common Stock (NQ:IMMR)

Historical Prices