Free Trial

Immersion (IMMR) Stock Chart & Stock Price History

Immersion logo
$8.35
-0.02 (-0.24%)
(As of 11/4/2024 ET)

Immersion Stock Price Performance

5 Day
Performance
-3.34%
1 Month
Performance
-5.20%
3 Month
Performance
-24.78%
6 Month
Performance
+16.07%
Year-To-Date
Performance
+18.70%
1 Year
Performance
+23.24%
Receive IMMR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Immersion and its competitors with MarketBeat's FREE daily newsletter

IMMR Stock Chart for Monday, November, 4, 2024

Immersion Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$8.43$8.37
-0.71%
$8.62$8.37399,054 shs$269.35 million
10/31/2024$8.67$8.43
-2.77%
$8.66$8.30380,603 shs$271.29 million
10/30/2024$8.80$8.67
-1.48%
$8.87$8.65293,910 shs$276.18 million
10/29/2024$8.83$8.80
-0.34%
$8.83$8.73236,069 shs$280.32 million
10/28/2024$8.66$8.83
+1.96%
$8.97$8.71506,447 shs$281.28 million
10/25/2024$8.54$8.66
+1.41%
$8.84$8.57471,400 shs$275.86 million
10/24/2024$8.35$8.54
+2.28%
$8.66$8.42663,869 shs$272.04 million
10/23/2024$8.48$8.35
-1.53%
$8.53$8.22396,191 shs$265.99 million
10/22/2024$8.44$8.48
+0.47%
$8.53$8.31307,942 shs$270.13 million
10/21/2024$8.48$8.44
-0.47%
$8.54$8.38401,945 shs$268.86 million
10/18/2024$8.41$8.48
+0.83%
$8.55$8.36451,042 shs$270.13 million
10/17/2024$8.54$8.41
-1.52%
$8.59$8.38564,193 shs$267.90 million
10/16/2024$8.31$8.54
+2.83%
$8.60$8.31418,566 shs$272.04 million
10/15/2024$8.47$8.31
-1.95%
$8.52$8.30295,722 shs$264.56 million
10/14/2024$8.50$8.47
-0.35%
$8.60$8.39367,337 shs$269.81 million
10/11/2024$8.32$8.50
+2.16%
$8.52$8.25365,582 shs$273.53 million
10/10/2024$8.38$8.32
-0.72%
$8.37$8.18451,669 shs$265.03 million
10/09/2024$8.37$8.38
+0.12%
$8.43$8.28479,268 shs$266.95 million
10/08/2024$8.75$8.37
-4.34%
$8.67$8.261.13 million shs$266.63 million
10/07/2024$8.84$8.75
-1.02%
$8.94$8.75528,368 shs$278.73 million
10/04/2024$8.76$8.84
+0.91%
$8.97$8.79313,785 shs$281.60 million
10/03/2024$8.70$8.76
+0.69%
$8.86$8.66361,205 shs$279.05 million
10/02/2024$8.69$8.70
+0.12%
$8.85$8.58492,192 shs$277.14 million
10/01/2024$8.92$8.69
-2.58%
$8.89$8.53677,914 shs$276.82 million
09/30/2024$8.95$8.92
-0.34%
$9.12$8.81458,984 shs$284.15 million
09/27/2024$8.68$8.95
+3.11%
$9.02$8.73605,873 shs$285.10 million
09/26/2024$8.49$8.68
+2.24%
$8.80$8.59746,137 shs$276.50 million
09/25/2024$8.58$8.49
-1.05%
$8.61$8.43929,977 shs$273.21 million
09/24/2024$8.66$8.58
-0.92%
$8.75$8.55866,162 shs$273.32 million
09/23/2024$8.66$8.66$8.79$8.55671,279 shs$275.86 million
09/20/2024$8.89$8.66
-2.59%
$8.91$8.531.20 million shs$275.86 million
09/19/2024$8.78$8.89
+1.25%
$9.07$8.82690,548 shs$283.19 million
09/18/2024$8.87$8.78
-1.01%
$9.11$8.75592,288 shs$279.69 million
09/17/2024$8.85$8.87
+0.23%
$9.03$8.84593,323 shs$282.55 million
09/16/2024$9.28$8.85
-4.63%
$9.25$8.61982,581 shs$281.92 million
09/13/2024$8.94$9.28
+3.80%
$9.33$8.99726,451 shs$298.63 million
09/12/2024$8.70$8.94
+2.76%
$9.02$8.70705,097 shs$284.78 million
09/11/2024$8.84$8.70
-1.58%
$8.90$8.59783,145 shs$277.14 million
09/10/2024$8.97$8.84
-1.45%
$9.00$8.69861,024 shs$284.47 million
09/09/2024$8.68$8.97
+3.34%
$9.05$8.66891,857 shs$288.66 million
The Crypto That’s Making Wall Street Sweat (Ad)

The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.

Click here to discover our #1 crypto for the market right now – poised for massive growth
09/06/2024$8.74$8.68
-0.69%
$8.75$8.431.09 million shs$276.50 million
09/05/2024$8.87$8.74
-1.47%
$9.02$8.721.29 million shs$278.41 million
09/04/2024$8.72$8.87
+1.72%
$9.04$8.411.66 million shs$282.55 million
09/03/2024$9.40$8.72
-7.23%
$9.25$8.671.76 million shs$277.78 million
09/02/2024$9.40$9.40$9.43$9.161.54 million shs$299.44 million
08/30/2024$8.69$9.40
+8.17%
$9.43$9.161.54 million shs$299.44 million
08/29/2024$8.61$8.69
+0.93%
$8.90$8.511.22 million shs$276.82 million
08/28/2024$8.85$8.61
-2.71%
$8.82$8.531.41 million shs$281.92 million
08/27/2024$9.19$8.85
-3.70%
$9.12$8.642.25 million shs$281.92 million
08/26/2024$9.52$9.19
-3.47%
$9.52$9.091.92 million shs$292.75 million
08/23/2024$9.36$9.52
+1.71%
$9.57$9.051.33 million shs$303.26 million
08/22/2024$9.90$9.36
-5.45%
$9.97$9.301.93 million shs$298.16 million
08/21/2024$9.93$9.90
-0.30%
$11.38$9.803.53 million shs$315.36 million
08/20/2024$10.59$9.93
-6.23%
$10.81$9.531.39 million shs$316.32 million
08/19/2024$10.72$10.59
-1.21%
$10.71$10.33851,463 shs$337.34 million
08/16/2024$10.46$10.72
+2.49%
$10.76$10.40852,801 shs$341.49 million
08/15/2024$10.17$10.46
+2.85%
$10.52$10.26563,432 shs$333.20 million
08/14/2024$10.49$10.17
-3.05%
$10.55$10.07679,390 shs$323.97 million
08/13/2024$10.19$10.49
+2.94%
$10.62$10.22700,459 shs$334.16 million
08/12/2024$10.57$10.19
-3.60%
$10.57$9.89810,629 shs$324.60 million
08/09/2024$10.50$10.57
+0.67%
$10.76$10.42631,403 shs$336.71 million
08/08/2024$9.98$10.50
+5.21%
$10.58$10.00780,005 shs$334.48 million
08/07/2024$10.23$9.98
-2.44%
$10.36$9.94968,903 shs$317.91 million
08/06/2024$10.82$10.23
-5.45%
$10.91$10.21940,700 shs$325.88 million
08/05/2024$11.14$10.82
-2.87%
$10.87$9.761.29 million shs$344.62 million


This page (NASDAQ:IMMR) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners