Get the Stockscreener App
8.45
1.20%
0.10
After Hours:
8.44
-0.010
-0.12%
Immersion Corp Stock (IMMR) Price History
The historical daily chart and data for Immersion Corp stock (IMMR), show that the latest closing stock price as of November 05, 2024, is $8.45.
- Immersion Corp all-time high stock price is $17.70, occurred on June 13, 2018.
- The lowest Immersion Corp stock price recorded was $4.231 on March 16, 2020. Since then, Immersion Corp's stock price has risen over 99.72% to $8.45 now.
- The 52-week high stock price for IMMR is $13.94, representing a 64.97% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for IMMR is $5.94, indicating a -29.70% decrease from the current share price, occurred on November 14, 2023.
- The closing price of Immersion Corp (IMMR) stock in the beginning of 2023 was $5.86. The stock closed the year at $7.03, a gain of over 19.97% for the year.
The table below shows more information about IMMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $8.47 | $8.33 | $0.145 | 346,141.0 | +1.20% |
| Nov 04, 2024 | $8.47 | $8.34 | $0.1275 | 450,061.0 | -0.24% |
| Nov 01, 2024 | $8.62 | $8.37 | $0.255 | 383,195.0 | -0.71% |
| Oct 31, 2024 | $8.66 | $8.30 | $0.36 | 379,970.0 | -2.77% |
| Oct 30, 2024 | $8.87 | $8.65 | $0.215 | 291,643.0 | -1.48% |
| Oct 29, 2024 | $8.83 | $8.73 | $0.10 | 233,789.0 | -0.34% |
| Oct 28, 2024 | $8.97 | $8.71 | $0.26 | 506,262.0 | +1.96% |
| Oct 25, 2024 | $8.84 | $8.56 | $0.275 | 470,584.0 | +1.41% |
| Oct 24, 2024 | $8.65 | $8.42 | $0.2385 | 663,244.0 | +2.28% |
| Oct 23, 2024 | $8.53 | $8.22 | $0.31 | 395,413.0 | -1.53% |
| Oct 22, 2024 | $8.53 | $8.31 | $0.22 | 303,137.0 | +0.47% |
| Oct 21, 2024 | $8.54 | $8.37 | $0.17 | 401,334.0 | -0.47% |
| Oct 18, 2024 | $8.55 | $8.36 | $0.19 | 449,006.0 | +0.83% |
| Oct 17, 2024 | $8.59 | $8.38 | $0.21 | 563,541.0 | -1.52% |
| Oct 16, 2024 | $8.60 | $8.31 | $0.29 | 399,366.0 | +2.83% |
| Oct 15, 2024 | $8.52 | $8.30 | $0.22 | 292,084.0 | -1.95% |
| Oct 14, 2024 | $8.60 | $8.39 | $0.21 | 366,582.0 | -0.35% |
| Oct 11, 2024 | $8.52 | $8.25 | $0.2733 | 364,441.0 | +2.16% |
| Oct 10, 2024 | $8.37 | $8.18 | $0.1909 | 450,836.0 | -0.72% |
| Oct 09, 2024 | $8.43 | $8.28 | $0.15 | 478,264.0 | +0.12% |
| Oct 08, 2024 | $8.67 | $8.26 | $0.41 | 1,108,260.0 | -4.34% |
Immersion Corp Stock (IMMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Immersion Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Immersion Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Immersion Corp Stock (IMMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.62 | $8.33 | $0.29 | 1,525,538.0 | +0.24% |
| Oct, 2024 | $8.98 | $8.18 | $0.801 | 10,470,448.0 | -5.49% |
| Sep, 2024 | $9.33 | $8.41 | $0.92 | 17,817,598.0 | -5.11% |
| Aug, 2024 | $12.89 | $8.51 | $4.38 | 27,407,835.0 | -26.39% |
| Jul, 2024 | $13.94 | $9.28 | $4.66 | 18,543,662.0 | +35.71% |
| Jun, 2024 | $11.04 | $9.32 | $1.72 | 11,980,663.0 | -5.81% |
| May, 2024 | $10.17 | $7.17 | $3.00 | 12,563,716.0 | +37.41% |
| Apr, 2024 | $7.68 | $7.06 | $0.62 | 7,317,691.0 | -2.81% |
| Mar, 2024 | $8.62 | $6.54 | $2.08 | 15,317,411.0 | +10.81% |
| Feb, 2024 | $8.51 | $6.68 | $1.83 | 13,720,167.0 | -1.17% |
| Jan, 2024 | $7.40 | $6.62 | $0.78 | 5,355,760.0 | -3.26% |
Immersion Corp Stock (IMMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.28 | $6.36 | $0.92 | 7,530,559.0 | +8.95% |
| Nov, 2023 | $6.86 | $5.94 | $0.915 | 7,345,434.0 | +1.41% |
| Oct, 2023 | $6.89 | $6.21 | $0.68 | 5,520,652.0 | -3.33% |
| Sep, 2023 | $7.16 | $6.50 | $0.66 | 5,094,419.0 | -5.84% |
| Aug, 2023 | $7.50 | $6.72 | $0.78 | 7,220,386.0 | -0.57% |
| Jul, 2023 | $7.63 | $6.86 | $0.77 | 8,030,138.0 | -0.28% |
| Jun, 2023 | $8.47 | $6.43 | $2.04 | 19,765,992.0 | +0.00% |
| May, 2023 | $7.34 | $6.46 | $0.88 | 8,526,739.0 | +7.44% |
| Apr, 2023 | $9.04 | $6.56 | $2.48 | 7,821,822.0 | -26.29% |
| Mar, 2023 | $9.25 | $7.39 | $1.86 | 11,071,084.0 | +16.86% |
| Feb, 2023 | $7.76 | $6.71 | $1.05 | 5,698,616.0 | +4.51% |
| Jan, 2023 | $7.99 | $7.02 | $0.97 | 5,992,897.0 | +4.13% |
Immersion Corp Stock (IMMR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.30 | $6.33 | $1.97 | 8,580,244.0 | -3.17% |
| Nov, 2022 | $7.29 | $5.25 | $2.04 | 9,470,154.0 | +35.96% |
| Oct, 2022 | $5.74 | $4.85 | $0.89 | 3,653,434.0 | -2.73% |
| Sep, 2022 | $6.09 | $5.17 | $0.925 | 5,071,194.0 | -7.89% |
| Aug, 2022 | $6.28 | $5.05 | $1.23 | 9,100,726.0 | +5.49% |
| Jul, 2022 | $5.80 | $5.19 | $0.6072 | 3,536,462.0 | +5.81% |
| Jun, 2022 | $5.91 | $5.11 | $0.80 | 7,170,764.0 | -3.96% |
| May, 2022 | $5.82 | $4.28 | $1.54 | 8,786,998.0 | +19.06% |
| Apr, 2022 | $5.59 | $4.51 | $1.08 | 5,636,936.0 | -16.01% |
| Mar, 2022 | $5.58 | $4.85 | $0.725 | 7,621,260.0 | +4.51% |
| Feb, 2022 | $5.34 | $4.46 | $0.88 | 7,148,540.0 | +2.90% |
| Jan, 2022 | $5.92 | $4.69 | $1.23 | 13,595,696.0 | -9.46% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):