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 (%)
Mar 31, 2003 1.124 1.124 1.067 1.086 5,460 -0.06(-5.00%)
Mar 28, 2003 1.133 1.143 1.076 1.143 18,482 +0.05(+4.35%)
Mar 27, 2003 1.077 1.105 1.067 1.095 7,571 -0.05(-4.17%)
Mar 26, 2003 1.152 1.152 1.143 1.143 3,360 -0.02(-1.64%)
Mar 25, 2003 1.038 1.162 1.038 1.162 33,604 -0.01(-0.81%)
Mar 24, 2003 1.047 1.190 1.047 1.171 43,686 +0.08(+6.96%)
Mar 21, 2003 1.095 1.095 0.9522 1.095 26,673 +0.00(+0.09%)
Mar 20, 2003 1.105 1.143 1.086 1.094 8,086 +0.01(+0.79%)
Mar 19, 2003 1.086 1.095 1.085 1.086 10,921 -0.04(-3.39%)
Mar 18, 2003 1.086 1.133 1.076 1.124 8,191 +0.05(+4.43%)
Mar 17, 2003 1.095 1.124 1.076 1.076 11,026 -0.03(-2.59%)
Mar 14, 2003 1.133 1.143 1.095 1.105 6,615 -0.07(-5.69%)
Mar 13, 2003 1.171 1.181 1.105 1.171 21,738 -0.04(-3.15%)
Mar 12, 2003 1.190 1.228 1.162 1.209 12,076 +0.01(+0.87%)
Mar 11, 2003 1.209 1.238 1.143 1.199 21,003 -0.04(-3.15%)
Mar 10, 2003 1.209 1.238 1.209 1.238 19,742 -0.01(-0.76%)
Mar 07, 2003 1.238 1.247 1.190 1.247 36,545 +0.01(+0.77%)
Mar 06, 2003 1.286 1.295 1.190 1.238 38,960 -0.01(-0.76%)
Mar 05, 2003 1.305 1.352 1.114 1.247 55,763 -0.08(-5.76%)
Mar 04, 2003 1.343 1.343 1.305 1.324 8,821 +0.04(+2.96%)
Mar 03, 2003 1.352 1.371 1.276 1.286 61,958 -0.02(-1.39%)
Feb 28, 2003 1.219 1.314 1.190 1.304 9,661 +0.08(+6.95%)
Feb 27, 2003 1.143 1.238 1.143 1.219 37,700 +0.10(+8.47%)
Feb 26, 2003 1.143 1.152 1.124 1.124 8,401 -0.02(-1.67%)
Feb 25, 2003 1.114 1.143 1.095 1.143 18,062 +0.03(+2.56%)
Feb 24, 2003 1.114 1.124 1.095 1.114 5,145 +0.02(+1.74%)
Feb 21, 2003 1.105 1.143 1.095 1.095 14,492 +0.00(+0.00%)
Feb 20, 2003 1.105 1.124 1.067 1.095 10,081 -0.05(-4.17%)
Feb 19, 2003 1.095 1.143 1.009 1.143 6,090 +0.05(+4.35%)
Feb 18, 2003 1.057 1.143 1.047 1.095 27,619 +0.03(+2.68%)
Feb 14, 2003 1.124 1.143 1.047 1.067 24,888 -0.06(-5.09%)
Feb 13, 2003 1.124 1.143 1.076 1.124 15,857 -0.02(-1.58%)
Feb 12, 2003 1.143 1.143 1.132 1.142 12,391 -0.04(-3.31%)
Feb 11, 2003 1.143 1.181 1.124 1.181 16,172 +0.05(+4.20%)
Feb 10, 2003 1.162 1.219 1.095 1.133 21,948 -0.05(-4.03%)
Feb 07, 2003 1.162 1.190 1.143 1.181 8,401 +0.02(+1.64%)
Feb 06, 2003 1.162 1.171 1.143 1.162 11,341 -0.06(-4.69%)
Feb 05, 2003 1.219 1.228 1.162 1.219 11,026 -0.01(-0.77%)
Feb 04, 2003 1.238 1.257 1.219 1.228 31,714 -0.03(-2.27%)
Feb 03, 2003 1.200 1.428 1.143 1.257 106,905 +0.05(+3.94%)
Jan 31, 2003 1.133 1.238 1.028 1.209 23,313 +0.06(+5.05%)
Jan 30, 2003 1.152 1.238 1.124 1.151 16,487 -0.00(-0.08%)
Jan 29, 2003 1.181 1.238 1.181 1.152 39,800 -0.05(-3.97%)
Jan 28, 2003 1.228 1.333 1.190 1.200 28,774 -0.08(-5.97%)
Jan 27, 2003 1.286 1.295 1.200 1.276 16,277 -0.02(-1.47%)
Jan 24, 2003 1.333 1.343 1.295 1.295 5,250 -0.05(-3.55%)
Jan 23, 2003 1.347 1.352 1.333 1.343 3,045 -0.02(-1.40%)
Jan 22, 2003 1.352 1.428 1.343 1.362 5,565 -0.07(-4.67%)
Jan 21, 2003 1.286 1.476 1.209 1.428 16,907 +0.09(+6.46%)
Jan 17, 2003 1.314 1.343 1.314 1.342 4,620 -0.08(-5.44%)
Jan 16, 2003 1.381 1.476 1.333 1.419 7,561 +0.10(+7.89%)
Jan 15, 2003 1.400 1.476 1.305 1.315 6,405 -0.13(-9.14%)
Jan 14, 2003 1.476 1.476 1.371 1.447 12,496 -0.01(-0.65%)
Jan 13, 2003 1.428 1.476 1.419 1.457 133,054 +0.05(+3.45%)
Jan 10, 2003 1.305 1.409 1.305 1.408 9,241 +0.08(+5.64%)
Jan 09, 2003 1.343 1.371 1.238 1.333 37,805 -0.02(-1.41%)
Jan 08, 2003 1.428 1.457 1.238 1.352 17,537 -0.08(-5.33%)
Jan 07, 2003 1.428 1.466 1.390 1.428 23,943 +0.01(+0.67%)
Jan 06, 2003 1.381 1.476 1.343 1.419 23,103 -0.01(-0.67%)
Jan 03, 2003 1.305 1.428 1.286 1.428 66,369 +0.13(+10.29%)
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.