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 )

9.740 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2016 9.751 9.856 9.599 9.808 276,319 +0.15(+1.58%)
Nov 29, 2016 9.999 10.14 9.646 9.656 615,005 -0.63(-6.11%)
Nov 28, 2016 10.29 10.38 10.14 10.28 376,511 +0.09(+0.84%)
Nov 25, 2016 10.26 10.28 10.12 10.20 153,079 -0.08(-0.74%)
Nov 23, 2016 10.27 10.27 10.27 0 +0.37(+3.75%)
Nov 22, 2016 9.627 9.903 9.456 9.903 618,088 +0.36(+3.79%)
Nov 21, 2016 9.618 9.713 9.437 9.541 255,124 -0.08(-0.79%)
Nov 18, 2016 9.427 9.618 9.380 9.618 434,620 +0.20(+2.12%)
Nov 17, 2016 9.313 9.427 9.237 9.418 210,121 +0.10(+1.12%)
Nov 16, 2016 9.180 9.332 9.113 9.313 241,797 +0.13(+1.45%)
Nov 15, 2016 9.132 9.265 9.084 9.180 830,063 +0.03(+0.31%)
Nov 14, 2016 9.313 9.351 9.122 9.151 541,016 -0.09(-0.93%)
Nov 11, 2016 8.875 9.284 8.808 9.237 560,584 +0.36(+4.08%)
Nov 10, 2016 8.942 8.961 8.818 8.875 504,361 -0.04(-0.43%)
Nov 09, 2016 8.285 9.141 8.138 8.913 699,411 +0.48(+5.64%)
Nov 08, 2016 8.513 8.780 8.275 8.437 749,237 +0.18(+2.19%)
Nov 07, 2016 8.027 8.408 8.003 8.256 736,878 +0.31(+3.96%)
Nov 04, 2016 6.951 8.351 6.951 7.942 1,511,767 +1.19(+17.63%)
Nov 03, 2016 7.380 7.380 6.675 6.751 817,895 -0.57(-7.80%)
Nov 02, 2016 7.523 7.599 7.198 7.323 403,278 -0.25(-3.27%)
Nov 01, 2016 7.827 7.827 7.485 7.570 252,291 -0.20(-2.57%)
Oct 31, 2016 7.589 7.818 7.551 7.770 692,645 +0.14(+1.87%)
Oct 28, 2016 7.542 7.647 7.523 7.627 442,513 +0.01(+0.13%)
Oct 27, 2016 7.494 7.656 7.370 7.618 302,367 +0.19(+2.56%)
Oct 26, 2016 7.380 7.608 7.370 7.427 171,807 +0.05(+0.65%)
Oct 25, 2016 7.608 7.627 7.313 7.380 192,717 -0.20(-2.64%)
Oct 24, 2016 7.561 7.608 7.475 7.580 156,436 +0.09(+1.14%)
Oct 21, 2016 7.532 7.618 7.380 7.494 259,253 -0.13(-1.75%)
Oct 20, 2016 7.380 7.685 7.347 7.627 344,474 +0.25(+3.35%)
Oct 19, 2016 7.370 7.456 7.208 7.380 383,847 -0.01(-0.13%)
Oct 18, 2016 7.427 7.475 7.351 7.389 129,555 +0.01(+0.13%)
Oct 17, 2016 7.389 7.475 7.361 7.380 172,684 -0.04(-0.51%)
Oct 14, 2016 7.389 7.447 7.285 7.418 143,458 +0.04(+0.52%)
Oct 13, 2016 7.332 7.456 7.237 7.380 207,597 -0.03(-0.39%)
Oct 12, 2016 7.285 7.427 7.151 7.408 173,388 +0.19(+2.64%)
Oct 11, 2016 7.447 7.447 7.180 7.218 193,966 -0.29(-3.81%)
Oct 10, 2016 7.485 7.704 7.466 7.504 139,389 +0.06(+0.77%)
Oct 07, 2016 7.332 7.542 7.199 7.447 222,053 +0.11(+1.56%)
Oct 06, 2016 7.542 7.608 7.294 7.332 188,597 -0.26(-3.39%)
Oct 05, 2016 7.580 7.751 7.475 7.589 189,806 +0.02(+0.25%)
Oct 04, 2016 7.656 7.739 7.523 7.570 135,740 -0.09(-1.12%)
Oct 03, 2016 7.808 7.837 7.563 7.656 130,617 -0.11(-1.47%)
Sep 30, 2016 7.570 7.806 7.523 7.770 230,563 +0.26(+3.42%)
Sep 29, 2016 7.647 7.647 7.437 7.513 128,432 -0.16(-2.11%)
Sep 28, 2016 7.808 8.018 7.618 7.675 288,708 -0.14(-1.83%)
Sep 27, 2016 7.618 7.846 7.618 7.818 147,668 +0.22(+2.88%)
Sep 26, 2016 7.589 7.656 7.556 7.599 166,653 -0.10(-1.24%)
Sep 23, 2016 7.656 7.823 7.561 7.694 204,417 +0.04(+0.50%)
Sep 22, 2016 7.637 7.704 7.551 7.656 151,230 +0.05(+0.63%)
Sep 21, 2016 7.580 7.637 7.475 7.608 127,032 +0.06(+0.76%)
Sep 20, 2016 7.675 7.808 7.508 7.551 388,839 -0.07(-0.87%)
Sep 19, 2016 7.342 7.869 7.256 7.618 290,387 +0.34(+4.71%)
Sep 16, 2016 7.389 7.523 7.256 7.275 301,493 -0.10(-1.42%)
Sep 15, 2016 7.180 7.418 7.162 7.380 106,804 +0.18(+2.51%)
Sep 14, 2016 7.256 7.475 7.151 7.199 142,499 -0.09(-1.18%)
Sep 13, 2016 7.456 7.485 7.170 7.285 176,478 -0.26(-3.41%)
Sep 12, 2016 7.770 7.846 7.447 7.542 229,880 -0.32(-4.12%)
Sep 09, 2016 7.713 7.942 7.589 7.866 412,009 +0.02(+0.24%)
Sep 08, 2016 7.494 8.085 7.475 7.846 358,574 +0.37(+4.97%)
Sep 07, 2016 7.332 7.485 7.142 7.475 651,063 +0.10(+1.42%)
Sep 06, 2016 7.151 7.456 6.904 7.370 269,630 +0.22(+3.06%)
Sep 02, 2016 6.989 7.151 7.151 7.151 128,958 +0.19(+2.74%)
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.