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 (%)
Oct 31, 2019 7.742 7.846 7.637 7.827 189,627 +0.09(+1.11%)
Oct 30, 2019 7.742 7.761 7.647 7.742 94,580 +0.01(+0.12%)
Oct 29, 2019 7.713 7.751 7.618 7.732 131,676 -0.02(-0.25%)
Oct 28, 2019 7.827 7.894 7.666 7.751 117,277 -0.08(-0.97%)
Oct 25, 2019 7.704 7.856 7.618 7.827 118,877 +0.11(+1.48%)
Oct 24, 2019 7.723 7.780 7.599 7.713 120,766 +0.01(+0.12%)
Oct 23, 2019 7.723 7.808 7.637 7.704 143,943 -0.01(-0.12%)
Oct 22, 2019 7.637 7.770 7.599 7.713 171,986 +0.09(+1.12%)
Oct 21, 2019 7.589 7.637 7.513 7.627 138,237 +0.06(+0.75%)
Oct 18, 2019 7.742 7.799 7.532 7.570 251,301 -0.23(-2.93%)
Oct 17, 2019 7.570 7.837 7.542 7.799 311,473 +0.26(+3.47%)
Oct 16, 2019 7.466 7.570 7.456 7.537 208,653 +0.03(+0.44%)
Oct 15, 2019 7.447 7.523 7.399 7.504 103,799 +0.06(+0.77%)
Oct 14, 2019 7.427 7.580 7.351 7.447 169,493 -0.02(-0.26%)
Oct 11, 2019 7.351 7.542 7.256 7.466 210,660 +0.16(+2.15%)
Oct 10, 2019 7.323 7.466 7.294 7.308 294,082 -0.02(-0.32%)
Oct 09, 2019 7.142 7.347 7.104 7.332 183,099 +0.23(+3.22%)
Oct 08, 2019 7.009 7.123 6.932 7.104 185,833 +0.05(+0.67%)
Oct 07, 2019 7.075 7.132 6.970 7.056 104,931 -0.05(-0.74%)
Oct 04, 2019 7.180 7.275 7.075 7.108 77,501 -0.07(-0.99%)
Oct 03, 2019 7.161 7.247 6.999 7.180 180,524 +0.01(+0.20%)
Oct 02, 2019 7.047 7.208 6.942 7.166 191,853 +0.08(+1.14%)
Oct 01, 2019 7.256 7.304 7.009 7.085 184,609 -0.20(-2.75%)
Sep 30, 2019 7.313 7.323 7.199 7.285 154,687 +0.01(+0.20%)
Sep 27, 2019 7.399 7.437 7.237 7.270 124,338 -0.16(-2.12%)
Sep 26, 2019 7.666 7.675 7.418 7.427 110,376 -0.28(-3.64%)
Sep 25, 2019 7.789 7.856 7.666 7.708 102,995 -0.08(-1.04%)
Sep 24, 2019 7.913 7.970 7.761 7.789 154,918 -0.09(-1.09%)
Sep 23, 2019 7.837 7.904 7.704 7.875 166,016 +0.02(+0.24%)
Sep 20, 2019 7.827 7.932 7.789 7.856 363,982 +0.04(+0.49%)
Sep 19, 2019 7.885 7.989 7.818 7.818 104,196 -0.07(-0.85%)
Sep 18, 2019 8.132 8.170 7.751 7.885 214,437 -0.23(-2.82%)
Sep 17, 2019 7.980 8.123 7.885 8.113 246,557 +0.13(+1.67%)
Sep 16, 2019 8.085 8.161 7.931 7.980 180,184 -0.13(-1.64%)
Sep 13, 2019 8.104 8.208 8.038 8.113 185,981 -0.04(-0.47%)
Sep 12, 2019 8.046 8.246 7.942 8.151 302,392 +0.09(+1.06%)
Sep 11, 2019 7.951 8.066 7.761 8.066 268,525 +0.17(+2.17%)
Sep 10, 2019 7.827 8.037 7.770 7.894 269,494 +0.08(+0.97%)
Sep 09, 2019 7.761 7.970 7.704 7.818 269,422 +0.07(+0.86%)
Sep 06, 2019 7.751 7.789 7.627 7.751 402,523 +0.04(+0.49%)
Sep 05, 2019 7.647 7.761 7.504 7.713 332,380 +0.18(+2.40%)
Sep 04, 2019 7.666 7.761 7.523 7.532 234,340 -0.13(-1.74%)
Sep 03, 2019 7.751 7.808 7.589 7.666 250,771 -0.15(-1.95%)
Aug 30, 2019 7.961 7.961 7.780 7.818 125,913 -0.10(-1.32%)
Aug 29, 2019 7.875 8.008 7.837 7.923 183,387 +0.10(+1.34%)
Aug 28, 2019 7.923 7.989 7.789 7.818 327,325 -0.15(-1.91%)
Aug 27, 2019 8.199 8.199 7.951 7.970 260,983 -0.14(-1.76%)
Aug 26, 2019 8.189 8.227 7.999 8.113 175,544 +0.00(+0.00%)
Aug 23, 2019 8.066 8.227 8.008 8.113 298,873 +0.07(+0.83%)
Aug 22, 2019 8.066 8.142 7.732 8.046 384,063 +0.02(+0.24%)
Aug 21, 2019 7.789 8.037 7.732 8.027 306,448 +0.30(+3.82%)
Aug 20, 2019 7.599 7.756 7.580 7.732 282,911 +0.17(+2.27%)
Aug 19, 2019 7.637 7.685 7.551 7.561 258,998 +0.01(+0.13%)
Aug 16, 2019 7.447 7.627 7.447 7.551 313,470 +0.15(+2.06%)
Aug 15, 2019 7.523 7.523 7.247 7.399 254,026 -0.10(-1.40%)
Aug 14, 2019 7.637 7.647 7.427 7.504 330,852 -0.31(-4.02%)
Aug 13, 2019 7.580 7.846 7.494 7.818 516,267 +0.28(+3.66%)
Aug 12, 2019 7.456 7.780 7.437 7.542 514,607 +0.03(+0.38%)
Aug 09, 2019 7.551 7.627 7.504 7.513 336,048 -0.05(-0.63%)
Aug 08, 2019 7.456 7.589 7.399 7.561 353,259 +0.14(+1.93%)
Aug 07, 2019 7.304 7.456 7.218 7.418 454,232 -0.01(-0.13%)
Aug 06, 2019 7.485 7.532 7.237 7.427 284,160 +0.00(+0.00%)
Aug 05, 2019 7.494 7.618 7.313 7.427 320,168 -0.27(-3.47%)
Aug 02, 2019 7.904 7.904 6.913 7.694 812,397 +0.10(+1.38%)
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.