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 (%)
Mar 31, 2005 5.694 5.885 5.618 5.713 485,105 +0.01(+0.17%)
Mar 30, 2005 5.904 5.904 5.628 5.704 391,033 -0.09(-1.48%)
Mar 29, 2005 5.904 6.047 5.628 5.790 1,303,605 -0.21(-3.49%)
Mar 28, 2005 7.399 7.427 5.942 5.999 10,984,750 +0.52(+9.57%)
Mar 24, 2005 5.504 5.618 5.390 5.475 79,142 -0.10(-1.88%)
Mar 23, 2005 5.628 5.637 5.428 5.580 100,439 +0.05(+0.86%)
Mar 22, 2005 5.474 5.637 5.474 5.533 69,860 +0.06(+1.04%)
Mar 21, 2005 5.256 5.685 5.256 5.475 89,187 +0.18(+3.42%)
Mar 18, 2005 5.266 5.418 5.237 5.294 92,494 -0.02(-0.36%)
Mar 17, 2005 5.418 5.418 5.190 5.314 62,121 -0.01(-0.18%)
Mar 16, 2005 5.723 5.723 5.218 5.323 202,944 -0.28(-4.93%)
Mar 15, 2005 5.694 5.790 5.599 5.599 52,066 -0.09(-1.51%)
Mar 14, 2005 5.637 5.856 5.637 5.685 134,819 +0.01(+0.17%)
Mar 11, 2005 5.790 5.809 5.637 5.675 81,100 -0.10(-1.65%)
Mar 10, 2005 5.590 5.828 5.571 5.771 88,334 +0.17(+3.06%)
Mar 09, 2005 5.647 5.742 5.571 5.599 59,470 -0.03(-0.51%)
Mar 08, 2005 5.542 5.732 5.294 5.628 284,331 +0.04(+0.68%)
Mar 07, 2005 5.990 6.180 5.523 5.590 339,154 -0.46(-7.57%)
Mar 04, 2005 6.094 6.190 6.018 6.048 108,853 -0.07(-1.07%)
Mar 03, 2005 6.237 6.294 6.047 6.113 198,882 -0.20(-3.17%)
Mar 02, 2005 6.418 6.456 6.285 6.313 112,282 -0.15(-2.36%)
Mar 01, 2005 6.332 6.466 6.266 6.466 120,710 +0.00(+0.00%)
Feb 28, 2005 6.485 6.561 6.323 6.466 168,087 -0.06(-0.88%)
Feb 25, 2005 6.513 6.628 6.504 6.523 85,284 -0.14(-2.14%)
Feb 24, 2005 6.628 6.666 6.475 6.666 110,800 -0.04(-0.57%)
Feb 23, 2005 6.751 6.856 6.570 6.704 140,674 +0.02(+0.28%)
Feb 22, 2005 6.809 6.885 6.590 6.685 131,499 -0.14(-2.09%)
Feb 18, 2005 6.875 6.875 6.675 6.828 166,087 -0.05(-0.69%)
Feb 17, 2005 7.037 7.113 6.837 6.875 225,255 -0.05(-0.69%)
Feb 16, 2005 6.713 7.189 6.713 6.923 820,046 +0.30(+4.45%)
Feb 15, 2005 6.542 6.675 6.380 6.628 115,075 +0.01(+0.14%)
Feb 14, 2005 6.694 6.799 6.599 6.618 95,235 -0.19(-2.80%)
Feb 11, 2005 6.894 6.894 6.656 6.809 98,362 -0.05(-0.69%)
Feb 10, 2005 6.828 6.942 6.713 6.856 141,156 +0.26(+3.90%)
Feb 09, 2005 6.828 6.828 6.570 6.599 91,055 -0.12(-1.84%)
Feb 08, 2005 6.761 6.847 6.656 6.723 142,893 -0.25(-3.55%)
Feb 07, 2005 6.780 6.970 6.761 6.970 123,197 +0.16(+2.38%)
Feb 04, 2005 6.818 6.885 6.742 6.809 50,696 +0.01(+0.14%)
Feb 03, 2005 6.570 6.847 6.551 6.799 86,850 +0.15(+2.29%)
Feb 02, 2005 6.742 6.780 6.570 6.647 71,030 -0.07(-0.99%)
Feb 01, 2005 6.637 6.780 6.618 6.713 105,690 -0.02(-0.28%)
Jan 31, 2005 6.399 6.799 6.399 6.732 154,266 +0.24(+3.67%)
Jan 28, 2005 6.647 6.647 6.190 6.494 61,467 -0.05(-0.73%)
Jan 27, 2005 6.504 6.628 6.380 6.542 79,281 +0.03(+0.44%)
Jan 26, 2005 6.789 6.789 6.209 6.513 147,592 -0.16(-2.43%)
Jan 25, 2005 6.485 6.761 6.485 6.675 67,505 +0.07(+1.01%)
Jan 24, 2005 6.666 6.942 6.437 6.609 160,097 -0.11(-1.70%)
Jan 21, 2005 6.780 6.856 6.666 6.723 72,962 -0.06(-0.84%)
Jan 20, 2005 6.789 6.951 6.751 6.780 91,109 -0.02(-0.28%)
Jan 19, 2005 7.075 7.094 6.761 6.799 170,116 -0.15(-2.19%)
Jan 18, 2005 6.809 7.037 6.770 6.951 134,055 +0.10(+1.39%)
Jan 14, 2005 6.647 6.885 6.590 6.856 147,589 +0.27(+4.05%)
Jan 13, 2005 6.570 6.742 6.418 6.590 182,508 +0.08(+1.17%)
Jan 12, 2005 6.590 6.904 6.247 6.513 251,248 -0.09(-1.30%)
Jan 11, 2005 7.294 7.551 6.437 6.599 1,298,164 +0.64(+10.70%)
Jan 10, 2005 6.409 6.409 5.961 5.961 97,018 -0.23(-3.69%)
Jan 07, 2005 6.399 6.399 6.047 6.190 65,619 +0.02(+0.31%)
Jan 06, 2005 6.218 6.655 6.113 6.171 162,533 -0.08(-1.22%)
Jan 05, 2005 6.837 6.856 6.028 6.247 260,817 -0.32(-4.93%)
Jan 04, 2005 6.866 6.961 6.523 6.570 190,367 -0.36(-5.22%)
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.