MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMMR — Immersion Corp
NasdaqImmersion Corp
$7.39
+0.08(+1.09%)
- O
- 7.43
- H
- 7.49
- L
- 7.35
- V
- 352.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.39
Period Return+6.64%
Period High$8.15
Period Low$5.25
Avg Daily Volume470.9K
Total Trading Days365
IMMR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.43 | $7.49 | $7.35 | $7.39 | +$0.08 | +1.09% | 352,533 | $7.42 | $7.35 $7.49 |
| Oct 1, 2026 | $7.25 | $7.41 | $7.18 | $7.31 | +$0.08 | +1.11% | 342,371 | $7.31 | $7.18 $7.41 |
| Sep 30, 2026 | $7.27 | $7.32 | $7.22 | $7.23 | $-0.03 | -0.41% | 219,718 | $7.25 | $7.22 $7.32 |
| Sep 29, 2026 | $7.27 | $7.30 | $7.19 | $7.26 | +$0.01 | +0.14% | 276,743 | $7.25 | $7.19 $7.30 |
| Sep 28, 2026 | $7.21 | $7.25 | $7.14 | $7.25 | $-0.03 | -0.41% | 365,629 | $7.22 | $7.14 $7.25 |
| Sep 25, 2026 | $7.30 | $7.36 | $7.24 | $7.28 | $-0.01 | -0.14% | 257,656 | $7.28 | $7.24 $7.36 |
| Sep 24, 2026 | $7.32 | $7.38 | $7.19 | $7.29 | $-0.08 | -1.09% | 346,340 | $7.27 | $7.19 $7.38 |
| Sep 23, 2026 | $7.42 | $7.44 | $7.34 | $7.37 | $-0.06 | -0.81% | 271,018 | $7.37 | $7.34 $7.44 |
| Sep 22, 2026 | $7.40 | $7.44 | $7.33 | $7.43 | +$0.08 | +1.09% | 339,570 | $7.41 | $7.33 $7.44 |
| Sep 21, 2026 | $7.27 | $7.37 | $7.23 | $7.35 | +$0.14 | +1.94% | 347,698 | $7.33 | $7.23 $7.37 |
| Sep 18, 2026 | $7.45 | $7.46 | $7.18 | $7.21 | $-0.31 | -4.12% | 633,648 | $7.24 | $7.18 $7.46 |
| Sep 17, 2026 | $7.22 | $7.59 | $7.17 | $7.52 | +$0.40 | +5.62% | 1,236,740 | $7.48 | $7.17 $7.59 |
| Sep 16, 2026 | $7.18 | $7.19 | $7.04 | $7.12 | $-0.03 | -0.42% | 382,820 | $7.12 | $7.04 $7.19 |
| Sep 15, 2026 | $7.18 | $7.26 | $7.09 | $7.15 | $-0.06 | -0.83% | 400,689 | $7.16 | $7.09 $7.26 |
| Sep 14, 2026 | $7.46 | $7.49 | $7.21 | $7.21 | $-0.19 | -2.57% | 340,737 | $7.29 | $7.21 $7.49 |
| Sep 11, 2026 | $7.40 | $7.49 | $7.31 | $7.40 | +$0.04 | +0.54% | 275,801 | $7.41 | $7.31 $7.49 |
| Sep 10, 2026 | $7.41 | $7.42 | $7.26 | $7.36 | $-0.08 | -1.08% | 379,879 | $7.34 | $7.26 $7.42 |
| Sep 9, 2026 | $7.62 | $7.68 | $7.40 | $7.44 | $-0.19 | -2.49% | 316,307 | $7.45 | $7.40 $7.68 |
| Sep 8, 2026 | $7.71 | $7.72 | $7.59 | $7.63 | $-0.08 | -1.04% | 256,858 | $7.65 | $7.59 $7.72 |
| Sep 4, 2026 | $7.52 | $7.72 | $7.46 | $7.71 | +$0.15 | +1.98% | 213,738 | $7.65 | $7.46 $7.72 |
| Sep 3, 2026 | $7.55 | $7.58 | $7.48 | $7.56 | +$0.02 | +0.27% | 258,864 | $7.54 | $7.48 $7.58 |
| Sep 2, 2026 | $7.39 | $7.62 | $7.35 | $7.54 | +$0.14 | +1.89% | 309,196 | $7.53 | $7.35 $7.62 |
| Sep 1, 2026 | $7.49 | $7.50 | $7.34 | $7.40 | $-0.18 | -2.37% | 311,946 | $7.41 | $7.34 $7.50 |
| Aug 31, 2026 | $7.59 | $7.62 | $7.50 | $7.58 | $-0.07 | -0.92% | 305,562 | $7.56 | $7.50 $7.62 |
| Aug 28, 2026 | $7.77 | $7.77 | $7.57 | $7.65 | $-0.14 | -1.80% | 287,649 | $7.65 | $7.57 $7.77 |
| Aug 27, 2026 | $7.73 | $7.90 | $7.69 | $7.79 | +$0.10 | +1.30% | 338,488 | $7.80 | $7.69 $7.90 |
| Aug 26, 2026 | $7.64 | $7.75 | $7.61 | $7.69 | +$0.03 | +0.39% | 304,695 | $7.70 | $7.61 $7.75 |
| Aug 25, 2026 | $7.59 | $7.67 | $7.52 | $7.66 | +$0.12 | +1.59% | 296,806 | $7.60 | $7.52 $7.67 |
| Aug 24, 2026 | $7.50 | $7.64 | $7.41 | $7.54 | +$0.03 | +0.40% | 414,580 | $7.55 | $7.41 $7.64 |
| Aug 21, 2026 | $7.78 | $7.78 | $7.50 | $7.51 | $-0.21 | -2.72% | 472,875 | $7.57 | $7.50 $7.78 |