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 )

7.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 6.523 6.751 6.504 6.628 390,947 +0.02(+0.29%)
Apr 29, 2020 6.656 6.789 6.590 6.609 490,545 +0.06(+0.87%)
Apr 28, 2020 6.456 6.609 6.428 6.551 213,246 +0.18(+2.84%)
Apr 27, 2020 6.237 6.456 6.209 6.370 212,440 +0.17(+2.76%)
Apr 24, 2020 5.913 6.261 5.913 6.199 197,113 +0.27(+4.49%)
Apr 23, 2020 5.942 6.180 5.923 5.932 273,418 -0.02(-0.32%)
Apr 22, 2020 5.742 6.037 5.742 5.952 238,165 +0.25(+4.34%)
Apr 21, 2020 5.685 5.856 5.618 5.704 328,981 -0.06(-0.99%)
Apr 20, 2020 5.999 6.066 5.732 5.761 244,211 -0.29(-4.72%)
Apr 17, 2020 6.332 6.447 5.961 6.047 313,995 -0.20(-3.20%)
Apr 16, 2020 5.837 6.266 5.780 6.247 321,123 +0.40(+6.84%)
Apr 15, 2020 5.437 5.956 5.437 5.847 227,906 +0.23(+4.07%)
Apr 14, 2020 5.704 5.771 5.590 5.618 412,574 +0.00(+0.00%)
Apr 13, 2020 5.809 5.856 5.580 5.618 270,758 -0.21(-3.59%)
Apr 09, 2020 5.847 6.032 5.694 5.828 333,528 +0.09(+1.49%)
Apr 08, 2020 5.675 6.085 5.666 5.742 341,280 +0.13(+2.38%)
Apr 07, 2020 5.752 5.809 5.571 5.609 358,315 -0.01(-0.17%)
Apr 06, 2020 5.380 5.647 5.285 5.618 338,564 +0.43(+8.26%)
Apr 03, 2020 5.161 5.261 5.037 5.190 231,243 +0.05(+0.93%)
Apr 02, 2020 5.075 5.237 5.009 5.142 263,320 +0.09(+1.69%)
Apr 01, 2020 4.942 5.152 4.847 5.056 403,456 -0.05(-0.93%)
Mar 31, 2020 5.123 5.285 5.037 5.104 324,182 -0.04(-0.74%)
Mar 30, 2020 4.904 5.304 4.809 5.142 318,622 +0.21(+4.25%)
Mar 27, 2020 4.961 5.152 4.914 4.933 274,509 -0.25(-4.78%)
Mar 26, 2020 4.990 5.447 4.990 5.180 356,708 +0.19(+3.82%)
Mar 25, 2020 4.942 5.209 4.933 4.990 308,847 +0.02(+0.38%)
Mar 24, 2020 4.923 5.123 4.666 4.971 359,750 +0.28(+5.88%)
Mar 23, 2020 4.447 4.818 4.447 4.695 324,278 +0.13(+2.92%)
Mar 20, 2020 4.875 4.990 4.495 4.561 428,882 -0.29(-5.89%)
Mar 19, 2020 4.666 5.047 4.580 4.847 429,581 +0.18(+3.88%)
Mar 18, 2020 4.685 4.818 4.580 4.666 388,049 -0.19(-3.92%)
Mar 17, 2020 4.685 4.875 4.533 4.856 424,908 +0.25(+5.37%)
Mar 16, 2020 4.276 4.847 4.029 4.609 392,387 -0.06(-1.22%)
Mar 13, 2020 4.514 4.666 4.228 4.666 880,027 +0.45(+10.61%)
Mar 12, 2020 4.714 4.780 4.209 4.218 584,886 -0.69(-13.98%)
Mar 11, 2020 5.266 5.266 4.847 4.904 482,590 -0.39(-7.37%)
Mar 10, 2020 5.485 5.580 5.095 5.294 439,440 +0.12(+2.39%)
Mar 09, 2020 5.237 5.732 5.095 5.171 563,153 -0.62(-10.69%)
Mar 06, 2020 6.456 6.561 5.659 5.790 1,006,781 -1.06(-15.44%)
Mar 05, 2020 7.028 7.218 6.780 6.847 228,821 -0.34(-4.77%)
Mar 04, 2020 7.056 7.218 6.932 7.189 179,402 +0.24(+3.42%)
Mar 03, 2020 6.913 7.037 6.799 6.951 204,224 +0.04(+0.55%)
Mar 02, 2020 6.732 6.932 6.599 6.913 315,790 +0.26(+3.86%)
Feb 28, 2020 6.713 6.894 6.504 6.656 296,247 -0.28(-3.98%)
Feb 27, 2020 6.894 7.142 6.799 6.932 299,131 -0.20(-2.80%)
Feb 26, 2020 7.304 7.418 7.104 7.132 232,927 -0.16(-2.22%)
Feb 25, 2020 7.418 7.418 7.189 7.294 158,222 -0.09(-1.16%)
Feb 24, 2020 7.342 7.466 7.266 7.380 183,112 -0.23(-3.00%)
Feb 21, 2020 7.723 7.723 7.570 7.608 99,134 -0.11(-1.48%)
Feb 20, 2020 7.580 7.751 7.542 7.723 199,184 +0.16(+2.14%)
Feb 19, 2020 7.513 7.618 7.351 7.561 261,635 +0.09(+1.15%)
Feb 18, 2020 7.589 7.589 7.408 7.475 228,274 -0.15(-2.00%)
Feb 14, 2020 7.456 7.656 7.408 7.627 167,289 +0.14(+1.91%)
Feb 13, 2020 7.380 7.837 7.342 7.485 339,161 +0.08(+1.03%)
Feb 12, 2020 7.370 7.561 7.285 7.408 267,051 +0.09(+1.17%)
Feb 11, 2020 7.208 7.437 7.151 7.323 233,647 +0.14(+1.99%)
Feb 10, 2020 7.142 7.204 7.018 7.180 129,923 +0.04(+0.53%)
Feb 07, 2020 7.094 7.293 7.054 7.142 376,374 +0.01(+0.13%)
Feb 06, 2020 7.161 7.237 7.056 7.132 156,774 +0.01(+0.13%)
Feb 05, 2020 7.085 7.142 6.994 7.123 177,215 +0.10(+1.36%)
Feb 04, 2020 7.151 7.213 7.009 7.028 116,826 -0.03(-0.40%)
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.