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 )

12.82 +0.68 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 12.16 12.22 11.58 12.14 1,094,278 -0.09(-0.74%)
Jul 18, 2024 12.80 12.88 12.07 12.23 880,672 -0.04(-0.33%)
Jul 17, 2024 13.28 13.31 12.04 12.27 1,509,491 +0.09(+0.74%)
Jul 16, 2024 12.27 12.32 11.71 12.18 1,091,803 +0.64(+5.55%)
Jul 15, 2024 10.78 11.60 10.78 11.54 1,143,417 +0.82(+7.65%)
Jul 12, 2024 10.82 10.93 10.55 10.72 882,360 +0.11(+1.04%)
Jul 11, 2024 10.38 10.65 10.31 10.61 718,602 +0.35(+3.41%)
Jul 10, 2024 10.00 10.27 10.00 10.26 421,926 +0.30(+3.01%)
Jul 09, 2024 10.00 10.04 9.750 9.960 499,487 -0.04(-0.40%)
Jul 08, 2024 9.700 10.22 9.700 10.00 829,617 +0.30(+3.09%)
Jul 05, 2024 9.510 9.725 9.420 9.700 493,203 +0.19(+2.00%)
Jul 03, 2024 9.560 9.630 9.480 9.510 255,191 -0.03(-0.31%)
Jul 02, 2024 9.390 9.780 9.390 9.540 499,520 +0.08(+0.85%)
Jul 01, 2024 9.450 9.510 9.280 9.460 566,883 +0.05(+0.53%)
Jun 28, 2024 9.500 9.540 9.320 9.410 805,704 -0.10(-1.05%)
Jun 27, 2024 9.600 9.730 9.450 9.510 531,532 -0.07(-0.73%)
Jun 26, 2024 9.760 9.760 9.540 9.580 571,787 -0.21(-2.15%)
Jun 25, 2024 9.880 9.950 9.640 9.790 560,042 -0.08(-0.81%)
Jun 24, 2024 10.32 10.34 9.850 9.870 767,037 -0.41(-3.99%)
Jun 21, 2024 10.22 10.37 10.18 10.28 619,239 +0.03(+0.29%)
Jun 20, 2024 10.70 10.73 10.00 10.25 746,281 -0.42(-3.94%)
Jun 18, 2024 10.92 11.04 10.66 10.67 702,866 -0.18(-1.66%)
Jun 17, 2024 10.61 10.88 10.41 10.85 601,857 +0.22(+2.07%)
Jun 14, 2024 10.65 10.92 10.52 10.63 770,291 -0.05(-0.47%)
Jun 13, 2024 10.70 10.81 10.37 10.68 766,656 +0.07(+0.66%)
Jun 12, 2024 10.30 10.88 10.24 10.61 836,067 +0.39(+3.82%)
Jun 11, 2024 9.870 10.24 9.800 10.22 688,100 +0.35(+3.55%)
Jun 10, 2024 9.760 9.960 9.620 9.870 637,750 +0.14(+1.44%)
Jun 07, 2024 10.16 10.16 9.710 9.730 618,137 -0.50(-4.89%)
Jun 06, 2024 9.970 10.26 9.930 10.23 506,236 +0.21(+2.10%)
Jun 05, 2024 9.830 10.02 9.670 10.02 509,235 +0.18(+1.83%)
Jun 04, 2024 9.880 9.890 9.620 9.840 612,832 -0.05(-0.51%)
Jun 03, 2024 10.06 10.27 9.890 9.890 563,846 -0.10(-1.00%)
May 31, 2024 10.02 10.12 9.840 9.990 367,217 -0.03(-0.30%)
May 30, 2024 9.990 10.11 9.915 10.02 448,457 +0.09(+0.91%)
May 29, 2024 9.930 10.06 9.842 9.930 464,627 -0.03(-0.30%)
May 28, 2024 9.790 10.17 9.777 9.960 696,339 +0.22(+2.26%)
May 24, 2024 9.800 9.800 9.590 9.740 384,201 -0.01(-0.10%)
May 23, 2024 9.910 9.925 9.632 9.750 495,862 -0.06(-0.61%)
May 22, 2024 9.840 9.965 9.660 9.810 660,187 +0.12(+1.24%)
May 21, 2024 9.430 9.775 9.310 9.690 750,026 +0.28(+2.98%)
May 20, 2024 9.400 9.575 9.340 9.410 777,394 +0.07(+0.75%)
May 17, 2024 9.360 9.430 9.170 9.340 640,115 +0.00(+0.00%)
May 16, 2024 9.310 9.440 9.230 9.340 675,928 +0.00(+0.00%)
May 15, 2024 8.910 9.360 8.890 9.340 977,781 +0.51(+5.78%)
May 14, 2024 8.480 8.950 8.480 8.830 807,149 +0.43(+5.12%)
May 13, 2024 8.380 8.540 8.290 8.400 915,797 +0.10(+1.20%)
May 10, 2024 8.100 8.365 8.010 8.300 728,855 +0.22(+2.72%)
May 09, 2024 7.620 8.220 7.510 8.080 1,116,735 +0.57(+7.59%)
May 08, 2024 7.320 7.530 7.270 7.510 294,644 +0.14(+1.90%)
May 07, 2024 7.330 7.510 7.310 7.370 315,500 +0.04(+0.55%)
May 06, 2024 7.410 7.410 7.255 7.330 322,361 +0.11(+1.52%)
May 03, 2024 7.280 7.295 7.170 7.220 237,178 -0.04(-0.55%)
May 02, 2024 7.250 7.320 7.220 7.260 263,537 +0.08(+1.11%)
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.