Immersion Corp

IMMR
🏛️ usa →
7.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.84 5.93 5.69 5.71 0.8M
2021-12-30 5.76 5.97 5.76 5.85 0.6M
2021-12-29 5.85 5.86 5.63 5.80 0.8M
2021-12-28 6.07 6.12 5.86 5.87 1.0M
2021-12-27 6.08 6.14 5.98 6.05 1.2M
2021-12-23 6.07 6.21 5.97 6.10 1.3M
2021-12-22 5.85 6.03 5.76 6.02 1.2M
2021-12-21 5.81 5.93 5.73 5.86 1.2M
2021-12-20 5.78 5.96 5.66 5.77 1.0M
2021-12-17 5.48 5.96 5.41 5.90 1.7M
2021-12-16 5.92 5.94 5.57 5.59 1.5M
2021-12-15 5.23 5.88 5.23 5.86 2.3M
2021-12-14 5.15 5.28 5.11 5.24 1.4M
2021-12-13 5.56 5.56 5.18 5.22 2.0M
2021-12-10 5.65 5.65 5.38 5.50 1.1M
2021-12-09 5.75 5.79 5.47 5.48 0.8M
2021-12-08 5.82 5.85 5.71 5.76 0.8M
2021-12-07 5.72 5.89 5.58 5.79 1.1M
2021-12-06 5.71 5.71 5.32 5.64 1.4M
2021-12-03 5.98 5.99 5.63 5.71 1.4M
2021-12-02 5.98 6.07 5.70 5.93 1.2M
2021-12-01 6.19 6.25 5.80 6.00 1.9M
2021-11-30 6.04 6.29 5.77 6.01 2.1M
2021-11-29 5.95 6.04 5.66 6.03 2.1M
2021-11-26 5.67 5.81 5.60 5.70 1.1M
2021-11-24 5.86 5.93 5.64 5.88 1.2M
2021-11-23 5.79 6.10 5.70 5.78 1.1M
2021-11-22 6.37 6.39 5.79 5.80 3.2M
2021-11-19 6.96 7.03 6.09 6.16 3.6M
2021-11-18 7.40 7.66 6.73 7.02 2.6M
2021-11-17 7.54 7.74 7.13 7.28 1.7M
2021-11-16 6.83 7.37 6.77 7.34 2.2M
2021-11-15 6.92 7.10 6.85 6.91 1.5M
2021-11-12 6.83 6.83 6.62 6.76 1.2M
2021-11-11 7.00 7.04 6.76 6.77 1.3M
2021-11-10 7.06 7.15 6.97 6.98 1.6M
2021-11-09 7.39 7.43 7.04 7.06 2.0M
2021-11-08 7.31 7.42 7.26 7.29 1.9M
2021-11-05 7.40 7.53 7.12 7.14 1.0M
2021-11-04 7.77 8.02 7.10 7.26 3.0M
2021-11-03 9.35 9.78 9.25 9.58 1.4M
2021-11-02 9.20 9.45 8.91 9.43 1.2M
2021-11-01 8.27 9.48 8.25 9.17 2.3M
2021-10-29 8.04 8.41 7.87 7.99 1.3M
2021-10-28 7.21 8.07 7.10 7.98 2.0M
2021-10-27 7.30 7.35 7.05 7.15 0.4M
2021-10-26 7.40 7.43 7.24 7.32 0.5M
2021-10-25 7.33 7.40 7.10 7.34 0.5M
2021-10-22 6.98 7.10 6.96 7.01 0.2M
2021-10-21 7.00 7.08 6.97 7.03 0.2M
2021-10-20 6.90 7.12 6.90 7.02 0.2M
2021-10-19 6.74 6.94 6.71 6.91 0.2M
2021-10-18 6.76 6.82 6.61 6.71 0.3M
2021-10-15 7.00 7.01 6.74 6.77 0.2M
2021-10-14 6.85 6.96 6.85 6.93 0.2M
2021-10-13 6.81 6.83 6.76 6.81 0.2M
2021-10-12 6.78 6.89 6.69 6.78 0.1M
2021-10-11 6.81 6.95 6.78 6.78 0.2M
2021-10-08 6.75 6.90 6.74 6.81 0.2M
2021-10-07 6.63 6.75 6.60 6.69 0.5M
2021-10-06 6.67 6.69 6.55 6.61 0.3M
2021-10-05 6.87 6.90 6.75 6.78 0.3M
2021-10-04 6.91 6.97 6.80 6.84 0.4M
2021-10-01 6.86 6.98 6.83 6.96 0.3M
2021-09-30 6.86 7.00 6.81 6.84 0.2M
2021-09-29 7.04 7.05 6.78 6.80 0.3M
2021-09-28 7.26 7.36 7.02 7.04 0.3M
2021-09-27 7.08 7.49 7.04 7.32 0.3M
2021-09-24 7.10 7.15 6.99 7.06 0.2M
2021-09-23 7.02 7.18 7.02 7.15 0.3M
2021-09-22 6.99 7.10 6.92 7.00 0.2M
2021-09-21 7.02 7.05 6.78 6.87 0.3M
2021-09-20 7.04 7.05 6.83 6.93 0.4M
2021-09-17 7.11 7.50 7.11 7.22 1.0M
2021-09-16 7.14 7.17 7.07 7.09 0.2M
2021-09-15 7.15 7.20 7.01 7.15 0.4M
2021-09-14 7.26 7.33 7.02 7.08 0.3M
2021-09-13 7.41 7.50 7.12 7.25 0.4M
2021-09-10 7.34 7.47 7.21 7.24 0.2M
2021-09-09 7.28 7.37 7.22 7.27 0.3M
2021-09-08 7.62 7.62 7.21 7.22 0.4M
2021-09-07 7.69 7.79 7.54 7.59 0.3M
2021-09-03 7.59 7.70 7.55 7.66 0.3M
2021-09-02 7.55 7.77 7.52 7.58 0.4M
2021-09-01 7.55 7.69 7.49 7.53 0.3M
2021-08-31 7.60 7.72 7.46 7.50 0.4M
2021-08-30 7.66 7.76 7.45 7.57 0.5M
2021-08-27 7.39 7.65 7.39 7.58 0.3M
2021-08-26 7.38 7.55 7.30 7.40 0.4M
2021-08-25 7.43 7.59 7.41 7.45 0.5M
2021-08-24 7.30 7.60 7.30 7.50 0.8M
2021-08-23 7.20 7.35 7.05 7.24 1.0M
2021-08-20 6.66 7.09 6.60 7.02 0.7M
2021-08-19 6.74 6.82 6.63 6.72 0.7M
2021-08-18 6.63 7.12 6.43 6.86 1.0M
2021-08-17 7.00 7.03 6.41 6.46 1.9M
2021-08-16 7.97 8.20 7.11 7.24 3.3M
2021-08-13 7.48 7.49 7.22 7.25 0.4M
2021-08-12 7.47 7.49 7.31 7.43 0.4M
2021-08-11 7.74 7.74 7.34 7.42 0.5M
2021-08-10 7.67 7.71 7.42 7.48 0.6M
2021-08-09 7.53 7.69 7.45 7.65 0.7M
2021-08-06 7.43 7.59 7.36 7.41 0.3M
2021-08-05 7.39 7.54 7.35 7.41 0.5M
2021-08-04 7.40 7.51 7.32 7.32 0.4M
2021-08-03 7.59 7.61 7.22 7.40 0.5M
2021-08-02 7.60 7.78 7.56 7.57 1.1M
2021-07-30 7.71 7.76 7.52 7.56 0.4M
2021-07-29 7.85 7.94 7.73 7.75 0.5M
2021-07-28 7.30 7.86 7.30 7.78 1.0M
2021-07-27 7.37 7.47 7.09 7.22 0.7M
2021-07-26 7.74 7.74 7.41 7.43 0.5M
2021-07-23 7.71 7.75 7.48 7.50 0.6M
2021-07-22 7.88 7.88 7.65 7.67 0.2M
2021-07-21 7.81 8.00 7.81 7.91 0.2M
2021-07-20 7.71 7.87 7.60 7.76 0.5M
2021-07-19 7.50 7.71 7.33 7.64 0.4M
2021-07-16 7.78 7.86 7.58 7.58 0.4M
2021-07-15 7.84 7.92 7.69 7.76 0.3M
2021-07-14 8.06 8.23 7.76 7.78 0.4M
2021-07-13 8.20 8.27 8.00 8.00 0.6M
2021-07-12 8.40 8.47 8.22 8.28 0.4M
2021-07-09 8.49 8.55 8.34 8.45 0.3M
2021-07-08 7.98 8.40 7.90 8.38 0.6M
2021-07-07 8.90 8.94 8.23 8.23 1.9M
2021-07-06 8.47 8.59 8.20 8.22 0.8M
2021-07-02 8.57 8.58 8.40 8.46 0.3M
2021-07-01 8.74 8.82 8.23 8.49 0.6M
2021-06-30 8.73 8.81 8.56 8.77 0.3M
2021-06-29 8.75 8.80 8.60 8.71 0.2M
2021-06-28 8.70 8.93 8.64 8.74 0.5M
2021-06-25 8.75 8.79 8.52 8.59 2.7M
2021-06-24 8.78 8.84 8.48 8.69 0.4M
2021-06-23 8.48 8.88 8.48 8.64 0.5M
2021-06-22 8.54 8.58 8.30 8.46 0.4M
2021-06-21 8.26 8.63 8.25 8.56 0.5M
2021-06-18 8.84 8.98 8.12 8.26 1.3M
2021-06-17 8.74 9.04 8.70 8.92 0.6M
2021-06-16 9.05 9.08 8.65 8.79 0.4M
2021-06-15 9.14 9.24 9.02 9.06 0.4M
2021-06-14 8.82 9.23 8.82 9.14 0.5M
2021-06-11 9.01 9.09 8.77 8.81 0.4M
2021-06-10 9.03 9.26 8.88 8.98 0.7M
2021-06-09 8.88 9.16 8.85 9.07 0.6M
2021-06-08 8.85 9.05 8.76 8.85 0.5M
2021-06-07 8.72 8.87 8.71 8.79 0.4M
2021-06-04 8.64 8.80 8.56 8.69 0.3M
2021-06-03 8.67 8.74 8.55 8.67 0.4M
2021-06-02 8.75 8.81 8.52 8.74 0.4M
2021-06-01 8.68 8.90 8.55 8.74 0.5M
2021-05-28 8.80 9.10 8.53 8.55 0.6M
2021-05-27 8.51 8.77 8.41 8.71 0.4M
2021-05-26 8.00 8.62 8.00 8.45 0.6M
2021-05-25 8.11 8.22 7.93 7.98 0.3M
2021-05-24 8.04 8.20 8.00 8.09 0.4M
2021-05-21 8.06 8.10 7.95 8.00 0.4M
2021-05-20 7.82 8.07 7.69 7.96 0.6M
2021-05-19 7.52 7.81 7.45 7.80 0.4M
2021-05-18 7.53 7.81 7.44 7.68 0.5M
2021-05-17 7.33 7.54 7.30 7.51 0.6M
2021-05-14 7.32 7.41 7.21 7.35 0.4M
2021-05-13 7.30 7.38 6.92 7.22 0.8M
2021-05-12 7.27 7.43 7.21 7.31 0.8M
2021-05-11 7.22 7.65 7.10 7.44 1.2M
2021-05-10 7.86 7.86 7.53 7.59 0.7M
2021-05-07 8.12 8.24 7.68 7.90 1.4M
2021-05-06 8.65 8.65 8.14 8.25 0.9M
2021-05-05 8.74 8.90 8.49 8.58 0.9M
2021-05-04 8.85 9.49 8.41 8.57 3.4M
2021-05-03 8.58 9.10 8.51 8.89 0.9M
2021-04-30 8.94 8.94 8.47 8.57 0.4M
2021-04-29 9.04 9.07 8.70 8.88 0.3M
2021-04-28 8.82 9.01 8.68 8.95 0.4M
2021-04-27 8.98 9.06 8.75 8.90 0.5M
2021-04-26 8.81 8.90 8.69 8.80 0.3M
2021-04-23 8.53 8.78 8.51 8.71 0.3M
2021-04-22 8.63 8.67 8.40 8.53 0.3M
2021-04-21 8.17 8.57 8.11 8.55 0.4M
2021-04-20 8.41 8.41 8.16 8.27 0.6M
2021-04-19 8.87 8.95 8.40 8.47 0.4M
2021-04-16 9.03 9.03 8.79 8.93 0.4M
2021-04-15 9.31 9.31 8.72 9.05 0.5M
2021-04-14 9.10 9.35 9.10 9.21 0.4M
2021-04-13 8.95 9.09 8.85 9.06 0.5M
2021-04-12 9.16 9.21 8.83 8.90 0.5M
2021-04-09 8.96 9.26 8.88 9.06 0.6M
2021-04-08 9.25 9.32 8.86 8.96 0.8M
2021-04-07 9.31 9.41 9.07 9.19 0.9M
2021-04-06 9.38 9.52 9.23 9.34 0.4M
2021-04-05 9.76 9.81 9.35 9.44 0.4M
2021-04-01 9.87 9.88 9.50 9.63 0.5M
2021-03-31 9.09 9.66 9.09 9.58 1.0M
2021-03-30 9.16 9.50 9.04 9.38 0.4M
2021-03-29 9.50 9.60 9.21 9.22 0.8M
2021-03-26 9.80 9.86 9.00 9.53 2.5M
2021-03-25 9.36 9.84 9.30 9.73 0.7M
2021-03-24 10.15 10.26 9.50 9.54 0.6M
2021-03-23 10.66 10.69 9.94 10.02 0.5M
2021-03-22 10.35 10.85 10.30 10.68 0.9M
2021-03-19 10.19 10.36 9.91 10.05 0.8M
2021-03-18 10.47 10.62 10.01 10.11 0.7M
2021-03-17 10.13 10.77 10.10 10.64 0.9M
2021-03-16 11.01 11.15 10.46 10.67 0.7M
2021-03-15 11.08 11.08 10.60 10.87 1.1M
2021-03-12 10.67 11.68 10.53 11.09 3.7M
2021-03-11 10.63 11.48 10.46 11.13 1.4M
2021-03-10 10.37 10.76 10.13 10.46 1.2M
2021-03-09 10.00 10.57 9.72 10.32 1.3M
2021-03-08 9.90 10.58 9.56 9.64 1.6M
2021-03-05 9.60 10.08 8.65 9.65 2.2M
2021-03-04 10.41 10.41 9.20 9.65 1.5M
2021-03-03 10.45 10.54 9.90 9.98 1.0M
2021-03-02 10.59 10.66 10.26 10.29 0.7M
2021-03-01 10.39 10.89 10.35 10.57 1.0M
2021-02-26 10.09 10.29 9.85 9.91 1.6M
2021-02-25 11.09 11.13 10.09 10.09 1.5M
2021-02-24 10.92 11.17 10.76 10.99 1.4M
2021-02-23 10.92 11.25 10.41 10.79 2.0M
2021-02-22 12.15 12.20 11.53 11.55 1.9M
2021-02-19 13.10 13.16 12.11 12.11 1.9M
2021-02-18 13.61 13.89 12.62 12.64 1.6M
2021-02-17 13.91 14.45 13.66 14.06 0.8M
2021-02-16 15.16 15.22 13.89 13.94 1.1M
2021-02-12 15.32 15.49 14.79 14.92 0.8M
2021-02-11 15.37 15.82 14.65 15.15 0.7M
2021-02-10 15.99 16.64 14.76 15.03 1.1M
2021-02-09 15.66 15.95 15.25 15.91 0.7M
2021-02-08 14.51 15.78 14.41 15.70 1.0M
2021-02-05 14.20 14.39 13.69 14.24 0.9M
2021-02-04 14.88 14.95 13.67 14.23 1.3M
2021-02-03 13.58 14.40 13.55 13.97 0.9M
2021-02-02 13.24 13.56 12.90 13.07 1.0M
2021-02-01 12.85 13.47 12.40 13.10 0.8M
2021-01-29 13.14 13.83 12.64 12.65 0.8M
2021-01-28 14.28 14.32 12.71 13.14 1.2M
2021-01-27 14.20 15.07 13.80 14.40 1.2M
2021-01-26 14.99 15.24 14.48 14.89 1.1M
2021-01-25 13.80 15.45 13.65 14.65 1.8M
2021-01-22 13.25 13.57 13.11 13.51 0.5M
2021-01-21 13.35 13.71 12.90 13.46 0.6M
2021-01-20 12.40 13.45 12.21 13.33 1.1M
2021-01-19 12.80 12.85 11.88 12.39 1.0M
2021-01-15 12.30 13.23 11.95 12.67 2.0M
2021-01-14 12.12 12.80 11.72 12.45 1.3M
2021-01-13 12.13 12.46 12.00 12.16 0.6M
2021-01-12 12.10 12.24 11.45 12.16 0.8M
2021-01-11 11.90 12.51 11.73 12.03 0.7M
2021-01-08 12.28 12.70 11.80 12.22 1.1M
2021-01-07 11.55 12.69 11.45 12.08 2.0M
2021-01-06 10.97 11.50 10.52 11.03 2.1M
2021-01-05 10.60 11.16 10.45 10.99 1.0M
2021-01-04 11.45 11.46 10.31 10.75 1.9M