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 -0.040 (-0.55%)
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 (%)
Mar 28, 2024 7.474 7.371 7.365 7.434 321,204 -0.04(-0.53%)
Mar 27, 2024 7.553 7.619 7.384 7.474 308,617 -0.06(-0.79%)
Mar 26, 2024 7.683 7.762 7.524 7.534 332,938 -0.13(-1.69%)
Mar 25, 2024 7.722 7.881 7.643 7.663 383,510 -0.08(-1.03%)
Mar 22, 2024 7.732 7.871 7.658 7.742 467,193 +0.02(+0.26%)
Mar 21, 2024 7.553 7.767 7.524 7.722 633,601 +0.25(+3.32%)
Mar 20, 2024 7.464 7.524 7.235 7.474 753,967 +0.00(+0.00%)
Mar 19, 2024 7.693 7.693 7.355 7.474 686,511 -0.23(-2.97%)
Mar 18, 2024 8.299 8.336 7.663 7.702 1,009,551 -0.62(-7.41%)
Mar 15, 2024 8.299 8.508 8.175 8.319 971,719 +0.04(+0.48%)
Mar 14, 2024 8.150 8.567 7.848 8.279 1,658,702 +0.16(+1.96%)
Mar 13, 2024 7.653 8.229 7.623 8.120 2,309,669 +0.48(+6.24%)
Mar 12, 2024 7.375 7.678 7.365 7.643 1,160,812 +0.27(+3.64%)
Mar 11, 2024 7.136 7.504 7.136 7.375 688,944 +0.27(+3.78%)
Mar 08, 2024 7.066 7.550 7.032 7.106 1,751,087 +0.50(+7.52%)
Mar 07, 2024 6.579 6.619 6.500 6.609 564,468 +0.01(+0.15%)
Mar 06, 2024 6.599 6.654 6.518 6.599 280,191 +0.06(+0.91%)
Mar 05, 2024 6.669 6.699 6.515 6.540 588,342 -0.17(-2.52%)
Mar 04, 2024 6.858 6.907 6.694 6.709 294,222 -0.08(-1.17%)
Mar 01, 2024 6.719 6.848 6.679 6.788 299,204 +0.08(+1.19%)
Feb 29, 2024 6.758 6.803 6.639 6.709 458,774 +0.02(+0.30%)
Feb 28, 2024 6.679 6.778 6.674 6.689 321,228 -0.05(-0.74%)
Feb 27, 2024 6.788 6.848 6.649 6.738 399,456 -0.03(-0.44%)
Feb 26, 2024 6.768 6.922 6.758 6.768 357,191 -0.02(-0.29%)
Feb 23, 2024 6.808 6.808 6.684 6.788 500,653 +0.06(+0.89%)
Feb 22, 2024 6.922 6.922 6.714 6.728 476,183 -0.11(-1.60%)
Feb 21, 2024 6.818 6.858 6.707 6.838 473,818 +0.00(+0.00%)
Feb 20, 2024 6.957 7.027 6.813 6.838 639,151 -0.09(-1.29%)
Feb 16, 2024 6.738 7.047 6.649 6.927 778,053 +0.23(+3.41%)
Feb 15, 2024 6.947 7.047 6.644 6.699 1,098,407 -0.22(-3.16%)
Feb 14, 2024 7.265 7.265 6.649 6.917 2,718,731 -1.00(-12.67%)
Feb 13, 2024 8.160 8.309 7.822 7.921 1,064,594 -0.24(-2.92%)
Feb 12, 2024 7.375 8.458 7.365 8.160 3,124,060 +1.15(+16.45%)
Feb 09, 2024 6.897 7.007 6.868 7.007 211,808 +0.11(+1.59%)
Feb 08, 2024 6.719 6.897 6.719 6.897 197,401 +0.17(+2.51%)
Feb 07, 2024 6.828 6.844 6.714 6.728 169,359 -0.08(-1.17%)
Feb 06, 2024 6.818 6.838 6.743 6.808 139,886 -0.03(-0.44%)
Feb 05, 2024 6.878 6.907 6.768 6.838 213,820 -0.05(-0.72%)
Feb 02, 2024 6.907 6.917 6.818 6.888 195,513 -0.07(-1.00%)
Feb 01, 2024 6.957 7.037 6.912 6.957 279,471 +0.17(+2.49%)
Jan 31, 2024 7.007 7.047 6.748 6.788 322,566 -0.27(-3.80%)
Jan 30, 2024 7.176 7.206 6.967 7.056 279,549 -0.11(-1.53%)
Jan 29, 2024 7.225 7.355 7.047 7.166 401,108 +0.20(+2.85%)
Jan 26, 2024 6.997 7.036 6.912 6.967 190,101 -0.02(-0.28%)
Jan 25, 2024 6.977 7.007 6.912 6.987 222,015 +0.08(+1.15%)
Jan 24, 2024 7.056 7.096 6.900 6.907 232,722 -0.11(-1.56%)
Jan 23, 2024 6.937 7.091 6.937 7.017 245,298 +0.03(+0.43%)
Jan 22, 2024 6.808 7.017 6.768 6.987 416,207 +0.24(+3.53%)
Jan 19, 2024 6.679 6.758 6.579 6.748 261,176 +0.11(+1.65%)
Jan 18, 2024 6.689 6.728 6.579 6.639 206,626 -0.03(-0.45%)
Jan 17, 2024 6.649 6.689 6.589 6.669 215,059 -0.07(-1.03%)
Jan 16, 2024 6.738 6.777 6.684 6.738 199,435 -0.02(-0.29%)
Jan 12, 2024 6.709 6.778 6.709 6.758 162,666 +0.11(+1.72%)
Jan 11, 2024 6.684 6.761 6.565 6.644 219,940 -0.07(-1.10%)
Jan 10, 2024 6.689 6.811 6.689 6.718 206,748 +0.03(+0.44%)
Jan 09, 2024 6.738 6.767 6.689 6.689 186,313 -0.13(-1.87%)
Jan 08, 2024 6.757 6.841 6.747 6.816 197,603 +0.06(+0.87%)
Jan 05, 2024 6.728 6.793 6.728 6.757 337,302 -0.01(-0.14%)
Jan 04, 2024 6.826 6.855 6.698 6.767 232,117 -0.02(-0.29%)
Jan 03, 2024 6.934 6.968 6.777 6.787 424,071 -0.17(-2.40%)
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.