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 )

9.740 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 4.523 4.866 4.523 4.761 832,365 +0.49(+11.36%)
Mar 30, 2010 4.142 4.276 4.095 4.276 188,570 +0.13(+3.22%)
Mar 29, 2010 4.142 4.190 4.047 4.142 62,359 +0.00(+0.00%)
Mar 26, 2010 3.980 4.142 3.980 4.142 71,127 +0.20(+5.07%)
Mar 25, 2010 4.047 4.152 3.942 3.942 46,069 -0.10(-2.36%)
Mar 24, 2010 4.152 4.228 4.028 4.038 69,896 -0.13(-3.20%)
Mar 23, 2010 4.218 4.218 4.123 4.171 55,296 -0.04(-0.90%)
Mar 22, 2010 4.047 4.237 3.942 4.209 87,517 +0.14(+3.51%)
Mar 19, 2010 4.047 4.066 3.904 4.066 132,404 +0.05(+1.19%)
Mar 18, 2010 4.047 4.114 4.009 4.018 72,822 -0.07(-1.63%)
Mar 17, 2010 4.180 4.266 4.047 4.085 163,672 -0.10(-2.28%)
Mar 16, 2010 4.295 4.314 4.123 4.180 75,429 -0.13(-3.09%)
Mar 15, 2010 4.304 4.361 4.285 4.314 52,467 -0.04(-0.88%)
Mar 12, 2010 4.437 4.437 4.285 4.352 59,475 -0.09(-1.93%)
Mar 11, 2010 4.409 4.437 4.314 4.437 95,978 +0.01(+0.21%)
Mar 10, 2010 4.371 4.457 4.371 4.428 126,083 +0.05(+1.09%)
Mar 09, 2010 4.285 4.457 4.285 4.380 113,684 +0.04(+0.88%)
Mar 08, 2010 4.380 4.418 4.333 4.342 47,801 -0.06(-1.30%)
Mar 05, 2010 4.295 4.409 4.237 4.399 127,045 +0.10(+2.21%)
Mar 04, 2010 4.333 4.380 4.228 4.304 70,702 -0.01(-0.22%)
Mar 03, 2010 4.161 4.323 4.047 4.314 120,904 +0.16(+3.90%)
Mar 02, 2010 4.047 4.171 3.980 4.152 151,943 +0.10(+2.35%)
Mar 01, 2010 3.895 4.133 3.895 4.057 151,976 +0.16(+4.16%)
Feb 26, 2010 4.009 4.047 3.866 3.895 110,754 -0.10(-2.62%)
Feb 25, 2010 3.847 3.999 3.799 3.999 82,533 +0.10(+2.69%)
Feb 24, 2010 3.980 4.028 3.857 3.895 95,050 -0.09(-2.15%)
Feb 23, 2010 4.038 4.038 3.952 3.980 199,778 -0.05(-1.18%)
Feb 22, 2010 3.857 4.066 3.799 4.028 242,380 +0.17(+4.44%)
Feb 19, 2010 3.857 4.052 3.771 3.857 226,773 +0.00(+0.00%)
Feb 18, 2010 3.952 4.009 3.818 3.857 219,737 -0.10(-2.41%)
Feb 17, 2010 3.980 4.009 3.914 3.952 115,987 -0.01(-0.24%)
Feb 16, 2010 4.028 4.085 3.904 3.961 123,944 -0.01(-0.24%)
Feb 12, 2010 3.904 3.971 3.971 3.971 218,011 +0.08(+1.96%)
Feb 11, 2010 3.942 3.999 3.895 3.895 298,089 -0.03(-0.73%)
Feb 10, 2010 4.085 4.085 3.742 3.923 283,997 -0.16(-3.96%)
Feb 09, 2010 4.466 4.466 4.066 4.085 247,729 -0.39(-8.72%)
Feb 08, 2010 4.476 4.714 4.428 4.476 281,564 +0.00(+0.00%)
Feb 05, 2010 4.295 4.504 4.058 4.476 107,254 +0.17(+3.98%)
Feb 04, 2010 4.266 4.323 4.131 4.304 178,732 +0.00(+0.00%)
Feb 03, 2010 4.295 4.323 4.106 4.304 134,154 +0.00(+0.00%)
Feb 02, 2010 4.552 4.552 4.285 4.304 92,528 -0.20(-4.44%)
Feb 01, 2010 4.228 4.514 4.199 4.504 107,105 +0.29(+6.77%)
Jan 29, 2010 4.247 4.428 4.104 4.218 192,562 -0.01(-0.23%)
Jan 28, 2010 4.485 4.485 4.180 4.228 205,747 -0.25(-5.53%)
Jan 27, 2010 4.418 4.514 4.380 4.476 70,023 +0.02(+0.43%)
Jan 26, 2010 4.342 4.542 4.295 4.457 133,160 +0.11(+2.63%)
Jan 25, 2010 4.571 4.618 4.314 4.342 173,135 -0.20(-4.40%)
Jan 22, 2010 4.571 4.676 4.523 4.542 169,261 -0.03(-0.63%)
Jan 21, 2010 4.723 4.818 4.571 4.571 179,725 -0.11(-2.44%)
Jan 20, 2010 4.676 4.714 4.599 4.685 154,838 -0.05(-1.01%)
Jan 19, 2010 4.676 4.733 4.647 4.733 133,399 +0.06(+1.22%)
Jan 15, 2010 4.695 4.676 4.676 4.676 153,007 +0.00(+0.00%)
Jan 14, 2010 4.647 4.691 4.647 4.676 104,584 +0.05(+1.03%)
Jan 13, 2010 4.685 4.733 4.618 4.628 95,239 -0.06(-1.22%)
Jan 12, 2010 4.695 4.752 4.647 4.685 66,744 -0.04(-0.81%)
Jan 11, 2010 4.666 4.749 4.637 4.723 284,793 +0.06(+1.22%)
Jan 08, 2010 4.599 4.666 4.580 4.666 70,615 +0.07(+1.45%)
Jan 07, 2010 4.571 4.676 4.523 4.599 83,763 +0.04(+0.84%)
Jan 06, 2010 4.476 4.714 4.466 4.561 132,819 +0.10(+2.13%)
Jan 05, 2010 4.390 4.523 4.342 4.466 350,244 +0.04(+0.86%)
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.