Immersion CorporationIMMRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.71 | $6.93 | $6.68 | $6.82 | 292,516 |
| 1/30/2026 | $6.68 | $6.76 | $6.62 | $6.72 | 376,116 |
| 1/29/2026 | $6.62 | $6.74 | $6.53 | $6.73 | 247,227 |
| 1/28/2026 | $6.75 | $6.79 | $6.53 | $6.59 | 259,264 |
| 1/27/2026 | $6.83 | $6.85 | $6.64 | $6.75 | 341,772 |
| 1/26/2026 | $6.73 | $6.88 | $6.69 | $6.80 | 517,820 |
| 1/23/2026 | $6.67 | $6.79 | $6.58 | $6.71 | 393,739 |
| 1/22/2026 | $6.62 | $6.74 | $6.60 | $6.66 | 377,808 |
| 1/21/2026 | $6.62 | $6.75 | $6.39 | $6.57 | 378,000 |
| 1/20/2026 | $6.37 | $6.72 | $6.34 | $6.58 | 619,228 |
| 1/16/2026 | $6.53 | $6.56 | $6.44 | $6.49 | 261,400 |
| 1/15/2026 | $6.47 | $6.63 | $6.41 | $6.56 | 344,300 |
| 1/14/2026 | $6.56 | $6.63 | $6.43 | $6.46 | 274,036 |
| 1/13/2026 | $6.51 | $6.61 | $6.50 | $6.56 | 281,105 |
| 1/12/2026 | $6.52 | $6.57 | $6.41 | $6.51 | 228,727 |
| 1/9/2026 | $6.49 | $6.60 | $6.36 | $6.55 | 280,600 |
| 1/8/2026 | $6.36 | $6.55 | $6.34 | $6.49 | 312,200 |
| 1/7/2026 | $6.48 | $6.49 | $6.31 | $6.38 | 315,942 |
| 1/6/2026 | $6.34 | $6.52 | $6.26 | $6.49 | 415,930 |
| 1/5/2026 | $6.43 | $6.54 | $6.27 | $6.38 | 399,254 |
| 1/2/2026 | $6.85 | $6.87 | $6.39 | $6.41 | 434,200 |
| 12/31/2025 | $6.81 | $6.82 | $6.74 | $6.80 | 423,300 |
| 12/30/2025 | $6.82 | $6.84 | $6.75 | $6.79 | 520,329 |
| 12/29/2025 | $6.77 | $6.85 | $6.74 | $6.80 | 382,100 |
| 12/26/2025 | $6.89 | $6.91 | $6.74 | $6.85 | 470,849 |
| 12/24/2025 | $6.72 | $6.95 | $6.67 | $6.89 | 389,448 |
| 12/23/2025 | $6.38 | $6.78 | $6.36 | $6.71 | 744,455 |
| 12/22/2025 | $6.48 | $6.57 | $6.40 | $6.41 | 388,409 |
| 12/19/2025 | $6.47 | $6.53 | $6.41 | $6.45 | 621,101 |
| 12/18/2025 | $6.56 | $6.57 | $6.44 | $6.47 | 500,052 |
| 12/17/2025 | $6.70 | $6.73 | $6.42 | $6.47 | 585,147 |
| 12/16/2025 | $6.72 | $6.91 | $6.55 | $6.72 | 1.09M |
| 12/15/2025 | $6.92 | $6.94 | $6.71 | $6.75 | 1.37M |
| 12/12/2025 | $7.06 | $7.09 | $6.90 | $6.91 | 360,966 |
| 12/11/2025 | $6.93 | $7.07 | $6.91 | $7.04 | 516,205 |
| 12/10/2025 | $6.93 | $7.00 | $6.83 | $6.96 | 594,900 |
| 12/9/2025 | $7.03 | $7.14 | $6.95 | $6.97 | 541,200 |
| 12/8/2025 | $6.93 | $7.06 | $6.89 | $7.04 | 798,076 |
| 12/5/2025 | $6.81 | $6.96 | $6.79 | $6.82 | 322,800 |
| 12/4/2025 | $6.76 | $6.91 | $6.74 | $6.81 | 375,000 |
| 12/3/2025 | $6.77 | $6.82 | $6.67 | $6.78 | 477,400 |
| 12/2/2025 | $6.74 | $6.84 | $6.65 | $6.76 | 576,800 |
| 12/1/2025 | $7.01 | $7.01 | $6.69 | $6.70 | 537,627 |
| 11/28/2025 | $7.05 | $7.24 | $6.91 | $7.11 | 459,100 |
| 11/26/2025 | $7.10 | $7.13 | $6.78 | $7.07 | 782,504 |
| 11/25/2025 | $6.40 | $7.29 | $6.38 | $7.16 | 1.96M |
| 11/24/2025 | $5.99 | $6.21 | $5.91 | $6.14 | 657,244 |
| 11/21/2025 | $5.66 | $6.08 | $5.66 | $5.98 | 711,523 |
| 11/20/2025 | $5.92 | $6.02 | $5.65 | $5.67 | 437,004 |
| 11/19/2025 | $6.13 | $6.18 | $5.82 | $5.84 | 555,119 |
| 11/18/2025 | $6.20 | $6.21 | $6.10 | $6.13 | 436,821 |
| 11/17/2025 | $6.37 | $6.44 | $6.15 | $6.20 | 341,346 |
| 11/14/2025 | $6.40 | $6.46 | $6.32 | $6.41 | 383,045 |
| 11/13/2025 | $6.75 | $6.75 | $6.44 | $6.47 | 442,800 |
| 11/12/2025 | $6.79 | $6.90 | $6.74 | $6.74 | 211,300 |
| 11/11/2025 | $6.89 | $6.93 | $6.76 | $6.81 | 374,502 |
| 11/10/2025 | $6.89 | $7.00 | $6.77 | $6.89 | 419,836 |
| 11/7/2025 | $6.83 | $6.88 | $6.75 | $6.86 | 487,600 |
| 11/6/2025 | $6.87 | $6.90 | $6.76 | $6.87 | 481,617 |
| 11/5/2025 | $6.56 | $6.93 | $6.54 | $6.88 | 569,974 |
| 11/4/2025 | $6.64 | $6.69 | $6.36 | $6.55 | 742,500 |