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 )

8.660 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 11.40 11.40 11.40 0 +0.19(+1.70%)
Mar 28, 2018 11.30 11.43 11.13 11.21 365,282 -0.09(-0.76%)
Mar 27, 2018 11.70 11.77 11.23 11.30 498,673 -0.36(-3.11%)
Mar 26, 2018 11.66 11.71 11.41 11.66 416,717 +0.21(+1.83%)
Mar 23, 2018 11.69 11.82 11.45 11.45 505,207 -0.24(-2.04%)
Mar 22, 2018 11.88 11.91 11.68 11.69 354,010 -0.24(-2.00%)
Mar 21, 2018 11.85 12.10 11.79 11.93 415,174 +0.02(+0.16%)
Mar 20, 2018 11.98 12.07 11.84 11.91 297,134 -0.03(-0.24%)
Mar 19, 2018 11.94 12.00 11.72 11.94 461,730 -0.14(-1.18%)
Mar 16, 2018 12.05 12.11 11.86 12.08 587,225 -0.01(-0.08%)
Mar 15, 2018 12.21 12.24 11.96 12.09 347,619 -0.10(-0.86%)
Mar 14, 2018 12.09 12.21 11.97 12.19 453,452 +0.08(+0.63%)
Mar 13, 2018 12.12 12.26 11.69 12.12 610,351 +0.03(+0.24%)
Mar 12, 2018 11.87 12.11 11.69 12.09 631,693 +0.17(+1.44%)
Mar 09, 2018 11.91 11.93 11.68 11.92 657,444 +0.09(+0.73%)
Mar 08, 2018 11.33 11.92 11.33 11.83 677,724 +0.26(+2.23%)
Mar 07, 2018 11.70 11.16 11.57 1,381,997 +0.13(+1.17%)
Mar 06, 2018 11.36 11.58 11.31 11.44 1,022,562 +0.18(+1.61%)
Mar 05, 2018 11.07 11.36 11.01 11.26 1,013,915 +0.12(+1.11%)
Mar 02, 2018 10.98 11.15 10.89 11.14 805,256 +0.08(+0.69%)
Mar 01, 2018 11.06 11.28 10.85 11.06 1,574,837 +0.00(+0.00%)
Feb 28, 2018 11.06 11.32 10.88 11.06 876,613 -0.02(-0.17%)
Feb 27, 2018 11.10 11.45 10.94 11.08 1,075,386 -0.22(-1.94%)
Feb 26, 2018 10.97 11.50 10.51 11.30 2,190,364 +0.47(+4.32%)
Feb 23, 2018 11.13 11.66 10.76 10.83 5,903,171 +0.83(+8.30%)
Feb 22, 2018 9.552 10.23 9.466 10.00 1,119,275 +0.44(+4.59%)
Feb 21, 2018 9.408 9.684 9.275 9.561 767,178 +0.22(+2.35%)
Feb 20, 2018 9.790 9.790 9.170 9.342 979,115 -0.31(-3.26%)
Feb 16, 2018 9.657 9.657 9.657 0 -0.03(-0.30%)
Feb 15, 2018 9.762 9.914 9.552 9.685 903,439 -0.03(-0.29%)
Feb 14, 2018 9.275 9.809 9.218 9.714 453,338 +0.36(+3.88%)
Feb 13, 2018 9.218 9.428 9.017 9.351 365,098 +0.10(+1.03%)
Feb 12, 2018 9.313 9.432 9.046 9.256 607,326 -0.06(-0.61%)
Feb 09, 2018 9.246 9.396 8.922 9.313 543,023 +0.14(+1.56%)
Feb 08, 2018 9.437 9.609 9.160 9.170 433,416 -0.28(-2.93%)
Feb 07, 2018 9.599 9.599 9.265 9.447 501,332 -0.22(-2.27%)
Feb 06, 2018 9.036 9.733 8.904 9.666 832,878 +0.36(+3.90%)
Feb 05, 2018 9.475 9.733 9.122 9.303 864,394 -0.29(-3.04%)
Feb 02, 2018 10.38 10.51 9.361 9.595 1,382,891 -0.84(-8.09%)
Feb 01, 2018 9.924 10.48 9.742 10.44 1,342,218 +0.53(+5.39%)
Jan 31, 2018 10.79 10.79 9.843 9.905 3,120,143 -0.34(-3.35%)
Jan 30, 2018 9.475 10.42 9.208 10.25 3,951,173 +0.71(+7.40%)
Jan 29, 2018 10.44 11.01 9.466 9.542 21,586,674 +2.54(+36.24%)
Jan 26, 2018 7.242 7.281 6.843 7.004 209,561 -0.22(-3.04%)
Jan 25, 2018 6.870 7.328 6.851 7.223 466,437 +0.37(+5.43%)
Jan 24, 2018 7.052 7.147 6.784 6.851 354,392 -0.19(-2.71%)
Jan 23, 2018 7.271 7.309 6.947 7.042 245,445 -0.27(-3.66%)
Jan 22, 2018 7.242 7.366 7.214 7.309 184,439 +0.03(+0.39%)
Jan 19, 2018 7.233 7.514 7.157 7.281 358,239 +0.03(+0.39%)
Jan 18, 2018 7.118 7.376 7.080 7.252 613,312 +0.17(+2.43%)
Jan 17, 2018 7.099 7.147 6.918 7.080 448,795 -0.02(-0.27%)
Jan 16, 2018 7.395 7.443 7.059 7.099 759,320 +0.32(+4.79%)
Jan 12, 2018 6.775 6.775 6.775 0 +0.03(+0.42%)
Jan 11, 2018 6.966 6.994 6.699 6.746 366,613 -0.21(-3.02%)
Jan 10, 2018 6.899 6.956 969,028 -0.40(-5.45%)
Jan 09, 2018 7.309 7.405 7.233 7.357 351,874 +0.06(+0.78%)
Jan 08, 2018 7.214 7.366 7.099 7.300 351,514 +0.10(+1.46%)
Jan 05, 2018 7.080 7.252 7.032 7.195 313,682 +0.13(+1.89%)
Jan 04, 2018 7.137 7.195 6.918 7.061 432,483 -0.08(-1.07%)
Jan 03, 2018 6.746 7.176 6.746 7.137 390,790 +0.37(+5.50%)
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.