Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

9.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.056 5.185 5.023 5.085 241,395 -0.02(-0.37%)
Oct 28, 2022 4.999 5.194 4.999 5.104 126,680 +0.10(+2.10%)
Oct 27, 2022 5.123 5.218 4.971 4.999 160,947 -0.19(-3.67%)
Oct 26, 2022 5.199 5.314 5.142 5.190 150,795 -0.01(-0.18%)
Oct 25, 2022 5.104 5.285 5.104 5.199 178,929 +0.09(+1.68%)
Oct 24, 2022 5.104 5.123 4.985 5.114 154,550 +0.03(+0.56%)
Oct 21, 2022 4.923 5.104 4.923 5.085 175,903 +0.18(+3.69%)
Oct 20, 2022 4.856 4.999 4.837 4.904 126,310 +0.03(+0.59%)
Oct 19, 2022 4.952 4.971 4.841 4.875 140,031 -0.10(-2.10%)
Oct 18, 2022 5.018 5.076 4.942 4.980 94,742 +0.01(+0.19%)
Oct 17, 2022 4.895 5.047 4.839 4.971 147,257 +0.17(+3.57%)
Oct 14, 2022 4.866 4.885 4.695 4.799 275,350 -0.06(-1.18%)
Oct 13, 2022 4.666 4.856 4.618 4.856 173,267 +0.10(+2.00%)
Oct 12, 2022 4.752 4.847 4.656 4.761 260,550 +0.01(+0.20%)
Oct 11, 2022 4.837 4.904 4.704 4.752 286,227 -0.08(-1.58%)
Oct 10, 2022 4.961 4.990 4.828 4.828 201,078 -0.17(-3.43%)
Oct 07, 2022 5.075 5.095 4.933 4.999 212,166 -0.13(-2.60%)
Oct 06, 2022 5.218 5.285 5.123 5.133 148,273 -0.12(-2.36%)
Oct 05, 2022 5.333 5.371 5.237 5.256 168,903 -0.12(-2.30%)
Oct 04, 2022 5.352 5.466 5.352 5.380 157,290 +0.09(+1.62%)
Oct 03, 2022 5.161 5.294 5.161 5.294 255,854 +0.07(+1.28%)
Sep 30, 2022 5.180 5.294 5.180 5.228 220,482 +0.01(+0.18%)
Sep 29, 2022 5.199 5.223 5.095 5.218 179,278 -0.05(-0.90%)
Sep 28, 2022 5.171 5.309 5.075 5.266 177,802 +0.12(+2.41%)
Sep 27, 2022 5.066 5.180 5.066 5.142 185,118 +0.14(+2.86%)
Sep 26, 2022 4.990 5.185 4.980 4.999 220,006 -0.02(-0.38%)
Sep 23, 2022 5.085 5.142 4.923 5.018 245,541 -0.16(-3.12%)
Sep 22, 2022 5.218 5.218 5.037 5.180 266,460 -0.09(-1.63%)
Sep 21, 2022 5.371 5.371 5.237 5.266 168,076 -0.10(-1.78%)
Sep 20, 2022 5.437 5.466 5.304 5.361 175,695 -0.14(-2.60%)
Sep 19, 2022 5.513 5.571 5.456 5.504 130,965 -0.10(-1.70%)
Sep 16, 2022 5.580 5.628 5.499 5.599 254,384 +0.01(+0.17%)
Sep 15, 2022 5.571 5.666 5.533 5.590 155,144 +0.02(+0.34%)
Sep 14, 2022 5.475 5.580 5.475 5.571 267,813 +0.04(+0.69%)
Sep 13, 2022 5.590 5.642 5.480 5.533 230,006 -0.16(-2.84%)
Sep 12, 2022 5.742 5.799 5.675 5.694 245,397 -0.05(-0.83%)
Sep 09, 2022 5.628 5.804 5.628 5.742 254,974 +0.15(+2.73%)
Sep 08, 2022 5.694 5.704 5.523 5.590 236,447 -0.15(-2.65%)
Sep 07, 2022 5.599 5.797 5.590 5.742 596,125 +0.27(+4.87%)
Sep 06, 2022 5.333 5.494 5.323 5.475 328,336 +0.11(+2.13%)
Sep 02, 2022 5.523 5.533 5.352 5.361 317,873 -0.09(-1.57%)
Sep 01, 2022 5.599 5.628 5.342 5.447 469,327 -0.23(-4.03%)
Aug 31, 2022 5.523 5.704 5.475 5.675 548,086 +0.21(+3.83%)
Aug 30, 2022 5.552 5.675 5.380 5.466 442,901 +0.07(+1.23%)
Aug 29, 2022 5.285 5.456 5.285 5.399 311,393 +0.05(+0.89%)
Aug 26, 2022 5.447 5.509 5.347 5.352 311,455 -0.09(-1.58%)
Aug 25, 2022 5.380 5.442 5.352 5.437 160,319 +0.08(+1.42%)
Aug 24, 2022 5.390 5.413 5.314 5.361 179,274 -0.06(-1.05%)
Aug 23, 2022 5.475 5.561 5.409 5.418 374,910 +0.10(+1.97%)
Aug 22, 2022 4.942 5.323 4.916 5.314 536,705 +0.28(+5.48%)
Aug 19, 2022 5.056 5.104 4.980 5.037 316,811 -0.12(-2.40%)
Aug 18, 2022 4.866 5.256 4.866 5.161 667,371 +0.32(+6.69%)
Aug 17, 2022 5.037 5.047 4.809 4.837 766,140 -0.23(-4.60%)
Aug 16, 2022 5.409 5.409 4.999 5.071 937,414 -0.68(-11.84%)
Aug 15, 2022 5.599 5.904 5.590 5.752 613,114 +0.16(+2.90%)
Aug 12, 2022 5.628 5.647 5.475 5.590 312,877 +0.04(+0.69%)
Aug 11, 2022 5.713 5.742 5.523 5.552 274,319 -0.10(-1.85%)
Aug 10, 2022 5.513 5.680 5.447 5.656 245,960 +0.25(+4.58%)
Aug 09, 2022 5.485 5.485 5.361 5.409 234,820 -0.09(-1.56%)
Aug 08, 2022 5.571 5.655 5.475 5.494 244,770 -0.01(-0.17%)
Aug 05, 2022 5.809 5.866 5.494 5.504 426,560 -0.36(-6.17%)
Aug 04, 2022 5.809 5.980 5.790 5.866 372,319 +0.06(+0.98%)
Aug 03, 2022 5.637 5.880 5.561 5.809 569,284 +0.26(+4.63%)
Aug 02, 2022 5.428 5.628 5.352 5.552 306,505 +0.18(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.