# Price History for IMMR

> End-of-day price history, dividends, and splits for IMMR.

Data as of Nov 9, 2026 (end of day).

## IMMR quote

| Field | Value |
|---|---|
| Last | 6.94 |
| Change | +0.15 |
| Open | 6.84 |
| Previous | 6.79 |
| High | 7.02 |
| Low | 6.81 |
| Bid | - |
| Ask | - |
| Volume | 229,163 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 51.2% |
| Hist Vol | 42.5% |
| Opt Volume | 1,702 |
| Open Int | 17,112 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/IMMR.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 6.84 | 7.02 | 6.81 | 6.94 | +0.15 | 229,163 | 1,702 | 0.512 | 0.425 |
| Nov 6, 2026 | 6.67 | 6.85 | 6.65 | 6.79 | +0.12 | 374,588 | 205 | 0.480 | 0.425 |
| Nov 5, 2026 | 7.09 | 7.09 | 6.62 | 6.67 | -0.49 | 829,040 | 6,275 | 0.520 | 0.424 |
| Nov 4, 2026 | 7.14 | 7.27 | 7.10 | 7.16 | +0.06 | 316,437 | 4 | 0.712 | 0.421 |
| Nov 3, 2026 | 7.14 | 7.15 | 7.02 | 7.10 | +0.01 | 313,098 | 2 | 1.011 | 0.421 |
| Nov 2, 2026 | 7.24 | 7.29 | 6.98 | 7.09 | -0.11 | 360,597 | 70 | 0.000 | 0.421 |
| Oct 30, 2026 | 7.22 | 7.22 | 7.06 | 7.20 | -0.10 | 401,856 | 4 | 0.472 | 0.421 |
| Oct 29, 2026 | 7.19 | 7.37 | 7.18 | 7.30 | +0.07 | 342,052 | 20 | 0.000 | 0.421 |
| Oct 28, 2026 | 7.19 | 7.25 | 7.07 | 7.23 | +0.03 | 351,652 | 4 | 0.831 | 0.421 |
| Oct 27, 2026 | 7.11 | 7.24 | 7.10 | 7.20 | +0.09 | 335,646 | 1 | 0.364 | 0.421 |
| Oct 26, 2026 | 7.12 | 7.22 | 7.01 | 7.11 | -0.01 | 298,174 | 2 | 0.000 | 0.422 |
| Oct 23, 2026 | 7.12 | 7.19 | 7.04 | 7.12 | -0.06 | 331,010 | 1 | 0.000 | 0.422 |
| Oct 22, 2026 | 7.13 | 7.20 | 7.13 | 7.19 | -0.02 | 550,099 | 26 | 0.338 | 0.422 |
| Oct 21, 2026 | 7.19 | 7.24 | 7.13 | 7.20 | +0.04 | 505,710 | 329 | 0.259 | 0.424 |
| Oct 20, 2026 | 7.03 | 7.17 | 7.00 | 7.16 | +0.08 | 403,653 | 29 | 0.765 | 0.424 |
| Oct 19, 2026 | 6.96 | 7.16 | 6.96 | 7.08 | +0.12 | 318,454 | 30 | 0.367 | 0.424 |
| Oct 16, 2026 | 7.07 | 7.14 | 6.92 | 6.96 | -0.18 | 525,766 | 5 | 0.000 | 0.424 |
| Oct 15, 2026 | 7.08 | 7.16 | 7.02 | 7.14 | +0.05 | 482,448 | 313 | 1.131 | 0.423 |
| Oct 14, 2026 | 7.20 | 7.25 | 6.97 | 7.09 | -0.22 | 441,480 | 32 | 0.337 | 0.424 |
| Oct 13, 2026 | 7.33 | 7.39 | 7.25 | 7.31 | -0.04 | 385,420 | 31 | 0.000 | 0.423 |
| Oct 12, 2026 | 7.41 | 7.48 | 7.27 | 7.35 | -0.08 | 487,412 | 22 | 0.000 | 0.426 |
| Oct 9, 2026 | 7.33 | 7.61 | 7.33 | 7.43 | +0.29 | 703,995 | 203 | 0.329 | 0.427 |
| Oct 8, 2026 | 7.22 | 7.23 | 7.11 | 7.14 | -0.12 | 291,369 | 167 | 0.372 | 0.425 |
| Oct 7, 2026 | 7.09 | 7.27 | 7.09 | 7.26 | +0.09 | 349,325 | 6 | 0.297 | 0.425 |
| Oct 6, 2026 | 7.27 | 7.29 | 7.13 | 7.17 | -0.10 | 322,330 | 73 | 0.342 | 0.425 |
| Oct 5, 2026 | 7.38 | 7.48 | 7.25 | 7.27 | -0.12 | 261,743 | 107 | 0.336 | 0.425 |
| Oct 2, 2026 | 7.43 | 7.49 | 7.35 | 7.39 | +0.00 | 352,538 | 58 | 0.329 | 0.427 |
| Oct 1, 2026 | 7.25 | 7.41 | 7.18 | 7.31 | +0.08 | 342,369 | 203 | 0.259 | 0.426 |
| Sep 30, 2026 | 7.27 | 7.32 | 7.22 | 7.23 | -0.03 | 219,716 | 120 | 0.000 | 0.426 |
| Sep 29, 2026 | 7.27 | 7.30 | 7.19 | 7.26 | +0.01 | 276,737 | 2 | 0.000 | 0.426 |
| Sep 28, 2026 | 7.21 | 7.25 | 7.14 | 7.25 | -0.03 | 365,613 | 87 | 0.339 | 0.427 |
| Sep 25, 2026 | 7.30 | 7.36 | 7.24 | 7.28 | -0.01 | 257,578 | 125 | 0.366 | 0.427 |
| Sep 24, 2026 | 7.32 | 7.38 | 7.19 | 7.29 | -0.08 | 346,336 | 10 | 0.000 | 0.428 |
| Sep 23, 2026 | 7.42 | 7.44 | 7.34 | 7.37 | -0.06 | 271,016 | 44 | 0.354 | 0.428 |
| Sep 22, 2026 | 7.40 | 7.44 | 7.33 | 7.43 | +0.08 | 339,371 | 115 | 0.374 | 0.428 |
| Sep 21, 2026 | 7.27 | 7.37 | 7.23 | 7.35 | +0.14 | 347,194 | 128 | 0.316 | 0.428 |
| Sep 18, 2026 | 7.45 | 7.46 | 7.18 | 7.21 | -0.31 | 633,637 | 1,818 | 0.372 | 0.427 |
| Sep 17, 2026 | 7.22 | 7.59 | 7.17 | 7.52 | +0.40 | 1,236,629 | 1,625 | 0.292 | 0.427 |
| Sep 16, 2026 | 7.18 | 7.19 | 7.04 | 7.12 | -0.03 | 382,813 | 158 | 0.376 | 0.423 |
| Sep 15, 2026 | 7.18 | 7.26 | 7.09 | 7.15 | -0.06 | 400,692 | 80 | 0.406 | 0.423 |
| Sep 14, 2026 | 7.46 | 7.49 | 7.21 | 7.21 | -0.20 | 340,737 | 158 | 0.493 | 0.425 |
| Sep 11, 2026 | 7.40 | 7.49 | 7.31 | 7.41 | +0.05 | 204,629 | 24 | 0.436 | 0.424 |
| Sep 10, 2026 | 7.41 | 7.42 | 7.26 | 7.36 | -0.08 | 379,868 | 7 | 0.462 | 0.424 |
| Sep 9, 2026 | 7.62 | 7.68 | 7.40 | 7.44 | -0.19 | 316,150 | 4 | 0.496 | 0.424 |
| Sep 8, 2026 | 7.71 | 7.72 | 7.59 | 7.63 | +0.00 | 256,619 | 28 | 0.444 | 0.424 |
| Sep 4, 2026 | 7.52 | 7.72 | 7.46 | 7.71 | +0.15 | 213,587 | 67 | 0.397 | 0.423 |
| Sep 3, 2026 | 7.55 | 7.58 | 7.48 | 7.56 | +0.02 | 258,863 | 44 | 0.441 | 0.423 |
| Sep 2, 2026 | 7.39 | 7.62 | 7.35 | 7.54 | +0.14 | 309,198 | 139 | 0.412 | 0.423 |
| Sep 1, 2026 | 7.49 | 7.50 | 7.34 | 7.40 | -0.18 | 311,940 | 122 | 0.458 | 0.423 |
| Aug 31, 2026 | 7.59 | 7.62 | 7.50 | 7.58 | -0.07 | 295,602 | 2 | 0.462 | 0.423 |
| Aug 28, 2026 | 7.77 | 7.77 | 7.57 | 7.65 | -0.14 | 287,647 | 35 | 0.443 | 0.423 |
| Aug 27, 2026 | 7.73 | 7.90 | 7.69 | 7.79 | +0.10 | 338,187 | 18 | 0.478 | 0.422 |
| Aug 26, 2026 | 7.64 | 7.75 | 7.61 | 7.69 | +0.03 | 304,653 | 97 | 0.426 | 0.422 |
| Aug 25, 2026 | 7.59 | 7.67 | 7.52 | 7.66 | +0.12 | 296,780 | 74 | 0.437 | 0.422 |
| Aug 24, 2026 | 7.50 | 7.64 | 7.41 | 7.54 | +0.03 | 414,276 | 97 | 0.465 | 0.423 |
| Aug 21, 2026 | 7.78 | 7.78 | 7.50 | 7.51 | -0.21 | 470,274 | 329 | 0.488 | 0.423 |
| Aug 20, 2026 | 7.56 | 7.80 | 7.55 | 7.72 | +0.13 | 704,185 | 170 | 0.528 | 0.422 |
| Aug 19, 2026 | 7.58 | 7.60 | 7.45 | 7.59 | +0.06 | 408,348 | 782 | 0.420 | 0.422 |
| Aug 18, 2026 | 7.43 | 7.56 | 7.30 | 7.53 | +0.02 | 470,863 | 114 | 0.497 | 0.422 |
| Aug 17, 2026 | 7.43 | 7.56 | 7.37 | 7.51 | +0.01 | 396,518 | 2 | 0.454 | 0.422 |
| Aug 14, 2026 | 7.50 | 7.53 | 7.45 | 7.50 | +0.03 | 376,628 | 13 | 0.483 | 0.423 |
| Aug 13, 2026 | 7.45 | 7.57 | 7.45 | 7.47 | +0.04 | 388,947 | 74 | 0.477 | 0.423 |
| Aug 12, 2026 | 7.50 | 7.57 | 7.30 | 7.43 | -0.05 | 407,690 | 122 | 0.466 | 0.424 |
| Aug 11, 2026 | 7.75 | 7.75 | 7.47 | 7.48 | -0.26 | 366,792 | 14 | 0.000 | 0.424 |
| Aug 10, 2026 | 7.58 | 7.84 | 7.56 | 7.74 | +0.14 | 811,670 | 40 | 0.555 | 0.423 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for IMMR

- [Quote](https://www.optionistics.com/quotes/stock-quotes/IMMR.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/IMMR.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/IMMR.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=IMMR)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/IMMR.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/IMMR.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/IMMR.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/IMMR.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt