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 )

6.670 +0.050 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 6.690 6.765 6.610 6.670 190,421 +0.05(+0.76%)
Sep 21, 2023 6.650 6.725 6.530 6.620 401,786 -0.08(-1.19%)
Sep 20, 2023 6.800 6.830 6.700 6.700 208,960 -0.09(-1.33%)
Sep 19, 2023 6.700 6.825 6.700 6.790 235,117 +0.07(+1.04%)
Sep 18, 2023 6.820 6.820 6.715 6.720 220,063 -0.09(-1.32%)
Sep 15, 2023 6.850 6.905 6.715 6.810 636,093 -0.03(-0.44%)
Sep 14, 2023 6.770 6.845 6.770 6.840 168,828 +0.07(+1.03%)
Sep 13, 2023 6.720 6.820 6.670 6.770 224,116 +0.03(+0.45%)
Sep 12, 2023 6.810 6.860 6.700 6.740 293,169 -0.07(-1.03%)
Sep 11, 2023 6.830 6.925 6.800 6.810 237,371 -0.01(-0.15%)
Sep 08, 2023 6.830 6.920 6.820 6.820 185,461 -0.05(-0.73%)
Sep 07, 2023 6.920 6.920 6.810 6.870 421,515 -0.11(-1.58%)
Sep 06, 2023 6.920 7.100 6.910 6.980 230,208 +0.06(+0.87%)
Sep 05, 2023 7.030 7.035 6.866 6.920 241,541 -0.15(-2.12%)
Sep 01, 2023 7.070 7.160 7.050 7.070 240,738 +0.05(+0.71%)
Aug 31, 2023 7.050 7.100 7.000 7.020 189,954 -0.03(-0.43%)
Aug 30, 2023 6.940 7.110 6.910 7.050 305,142 +0.06(+0.86%)
Aug 29, 2023 7.040 7.090 6.940 6.990 453,148 -0.07(-0.99%)
Aug 28, 2023 7.060 7.175 7.040 7.060 174,975 +0.02(+0.28%)
Aug 25, 2023 7.020 7.115 7.005 7.040 156,491 +0.02(+0.28%)
Aug 24, 2023 7.110 7.170 6.960 7.020 188,943 -0.10(-1.40%)
Aug 23, 2023 7.110 7.225 7.080 7.120 187,676 +0.01(+0.14%)
Aug 22, 2023 7.090 7.165 7.060 7.110 196,153 +0.02(+0.28%)
Aug 21, 2023 7.030 7.125 6.920 7.090 269,370 +0.04(+0.57%)
Aug 18, 2023 7.120 7.140 6.970 7.050 359,593 -0.07(-0.98%)
Aug 17, 2023 7.200 7.460 7.060 7.120 333,372 -0.08(-1.11%)
Aug 16, 2023 7.290 7.500 7.170 7.200 421,940 -0.09(-1.23%)
Aug 15, 2023 7.300 7.458 7.220 7.290 330,420 -0.01(-0.14%)
Aug 14, 2023 6.970 7.500 6.950 7.300 712,102 +0.35(+5.04%)
Aug 11, 2023 6.760 7.000 6.720 6.950 411,957 +0.18(+2.66%)
Aug 10, 2023 6.820 6.890 6.750 6.770 215,509 -0.04(-0.59%)
Aug 09, 2023 7.020 7.020 6.750 6.810 272,761 -0.21(-2.99%)
Aug 08, 2023 6.960 7.060 6.910 7.020 165,797 +0.03(+0.43%)
Aug 07, 2023 7.060 7.200 6.930 6.990 213,750 -0.08(-1.13%)
Aug 04, 2023 6.950 7.135 6.920 7.070 240,674 +0.09(+1.29%)
Aug 03, 2023 6.940 7.015 6.860 6.980 253,662 -0.01(-0.14%)
Aug 02, 2023 6.950 7.010 6.825 6.990 308,387 -0.05(-0.71%)
Aug 01, 2023 7.030 7.220 6.845 7.040 860,721 -0.02(-0.28%)
Jul 31, 2023 6.970 7.140 6.970 7.060 276,080 +0.12(+1.73%)
Jul 28, 2023 6.960 7.015 6.890 6.940 212,097 +0.02(+0.29%)
Jul 27, 2023 6.990 6.995 6.860 6.920 269,680 +0.01(+0.14%)
Jul 26, 2023 7.060 7.110 6.860 6.910 346,890 -0.19(-2.68%)
Jul 25, 2023 7.070 7.190 7.070 7.100 283,233 +0.02(+0.28%)
Jul 24, 2023 6.930 7.090 6.930 7.080 230,431 +0.13(+1.87%)
Jul 21, 2023 7.010 7.020 6.920 6.950 300,923 -0.02(-0.29%)
Jul 20, 2023 6.980 7.005 6.920 6.970 310,687 -0.01(-0.14%)
Jul 19, 2023 7.050 7.125 6.915 6.980 365,989 -0.07(-0.99%)
Jul 18, 2023 7.080 7.105 6.960 7.050 337,594 -0.08(-1.12%)
Jul 17, 2023 7.090 7.220 7.090 7.130 257,815 +0.06(+0.85%)
Jul 14, 2023 7.170 7.170 7.020 7.070 280,533 -0.12(-1.67%)
Jul 13, 2023 7.110 7.280 7.080 7.190 367,748 +0.06(+0.84%)
Jul 12, 2023 7.200 7.240 7.095 7.130 299,661 +0.00(+0.00%)
Jul 11, 2023 7.220 7.220 7.011 7.130 403,428 -0.05(-0.69%)
Jul 10, 2023 7.110 7.200 7.070 7.180 263,538 +0.05(+0.70%)
Jul 07, 2023 7.170 7.369 7.120 7.130 491,551 +0.00(+0.00%)
Jul 06, 2023 7.429 7.429 6.956 7.130 933,138 -0.30(-4.02%)
Jul 05, 2023 7.170 7.598 7.110 7.429 1,362,838 +0.23(+3.18%)
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.