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 UNCHANGED
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 (%)
Apr 30, 2004 4.190 4.428 4.190 4.323 148,386 -0.12(-2.78%)
Apr 29, 2004 4.666 4.837 4.285 4.447 302,023 -0.39(-8.05%)
Apr 28, 2004 5.247 5.294 4.704 4.836 215,596 -0.45(-8.49%)
Apr 27, 2004 5.780 5.809 5.284 5.285 166,239 -0.22(-3.98%)
Apr 26, 2004 5.675 5.904 5.485 5.504 137,990 -0.09(-1.53%)
Apr 23, 2004 5.228 5.704 5.228 5.590 213,916 +0.35(+6.73%)
Apr 22, 2004 5.428 5.523 5.028 5.237 355,056 -0.20(-3.68%)
Apr 21, 2004 5.894 5.923 5.228 5.437 505,543 -0.45(-7.61%)
Apr 20, 2004 6.685 6.799 5.799 5.885 460,071 -0.84(-12.46%)
Apr 19, 2004 7.170 7.313 6.685 6.723 219,691 -0.50(-6.98%)
Apr 16, 2004 7.142 7.256 7.085 7.228 61,853 +0.04(+0.52%)
Apr 15, 2004 7.342 7.380 7.085 7.190 81,491 -0.09(-1.29%)
Apr 14, 2004 7.485 7.485 7.180 7.285 104,175 -0.13(-1.80%)
Apr 13, 2004 7.666 7.704 7.408 7.418 117,302 -0.09(-1.14%)
Apr 12, 2004 7.666 7.808 7.427 7.504 123,917 -0.08(-1.01%)
Apr 08, 2004 7.685 7.761 7.218 7.580 185,771 -0.04(-0.50%)
Apr 07, 2004 7.618 7.751 7.570 7.618 105,645 -0.18(-2.32%)
Apr 06, 2004 7.713 7.904 7.608 7.799 111,001 -0.14(-1.80%)
Apr 05, 2004 7.542 7.951 7.532 7.942 215,806 +0.51(+6.92%)
Apr 02, 2004 7.608 7.608 7.361 7.427 100,604 +0.07(+0.91%)
Apr 01, 2004 7.304 7.466 7.266 7.361 91,678 +0.12(+1.71%)
Mar 31, 2004 7.351 7.380 7.142 7.237 110,055 -0.12(-1.68%)
Mar 30, 2004 7.351 7.427 7.275 7.361 63,954 -0.04(-0.51%)
Mar 29, 2004 7.304 7.599 7.170 7.399 164,978 -0.08(-1.02%)
Mar 26, 2004 7.447 7.666 7.170 7.475 132,214 +0.28(+3.84%)
Mar 25, 2004 7.332 7.618 6.913 7.199 142,400 +0.00(+0.00%)
Mar 24, 2004 7.580 7.675 6.951 7.199 138,515 -0.11(-1.56%)
Mar 23, 2004 6.770 7.656 6.761 7.313 276,820 +0.65(+9.71%)
Mar 22, 2004 7.437 7.589 6.447 6.666 412,184 -0.78(-10.49%)
Mar 19, 2004 7.427 7.808 7.151 7.447 174,220 -0.23(-2.98%)
Mar 18, 2004 7.932 8.056 7.570 7.675 158,888 -0.20(-2.54%)
Mar 17, 2004 7.799 8.161 7.723 7.875 148,176 +0.11(+1.47%)
Mar 16, 2004 8.342 8.389 7.513 7.761 292,677 -0.50(-6.00%)
Mar 15, 2004 8.332 8.427 8.018 8.256 150,381 +0.24(+2.97%)
Mar 12, 2004 8.342 8.380 7.818 8.018 168,444 -0.02(-0.24%)
Mar 11, 2004 8.161 8.332 7.923 8.037 221,792 -0.12(-1.52%)
Mar 10, 2004 8.589 8.589 7.999 8.161 254,346 -0.15(-1.83%)
Mar 09, 2004 9.332 9.332 8.246 8.313 341,299 -1.00(-10.74%)
Mar 08, 2004 9.732 9.894 9.284 9.313 246,155 -0.17(-1.81%)
Mar 05, 2004 9.494 9.703 9.313 9.484 276,505 -0.22(-2.26%)
Mar 04, 2004 9.170 9.722 9.170 9.703 541,458 +0.70(+7.83%)
Mar 03, 2004 9.475 9.484 8.799 8.999 246,470 -0.27(-2.88%)
Mar 02, 2004 8.856 9.656 8.742 9.265 752,329 +0.47(+5.30%)
Mar 01, 2004 8.999 8.999 8.389 8.799 390,446 +0.54(+6.57%)
Feb 27, 2004 8.618 8.694 7.894 8.256 292,992 -0.30(-3.56%)
Feb 26, 2004 8.961 9.056 8.494 8.561 243,740 -0.43(-4.77%)
Feb 25, 2004 8.532 9.180 8.437 8.989 665,691 +0.50(+5.83%)
Feb 24, 2004 8.389 8.665 8.285 8.494 405,988 +0.19(+2.29%)
Feb 23, 2004 8.475 8.761 8.246 8.304 764,825 +0.04(+0.46%)
Feb 20, 2004 7.037 8.523 6.980 8.265 791,394 +1.36(+19.72%)
Feb 19, 2004 6.856 6.970 6.570 6.904 107,115 +0.03(+0.42%)
Feb 18, 2004 6.999 7.083 6.847 6.875 17,852 -0.17(-2.43%)
Feb 17, 2004 6.951 7.304 6.951 7.047 95,143 +0.20(+2.92%)
Feb 13, 2004 7.018 7.228 6.837 6.847 62,799 -0.13(-1.91%)
Feb 12, 2004 7.427 7.427 6.904 6.980 101,444 -0.45(-6.03%)
Feb 11, 2004 7.247 7.523 7.056 7.427 154,162 +0.11(+1.56%)
Feb 10, 2004 7.208 7.885 7.009 7.313 229,353 +0.17(+2.40%)
Feb 09, 2004 7.047 7.856 7.009 7.142 200,369 +0.10(+1.35%)
Feb 06, 2004 6.761 7.123 6.761 7.047 77,816 +0.37(+5.56%)
Feb 05, 2004 6.704 6.809 6.618 6.675 35,075 +0.01(+0.14%)
Feb 04, 2004 6.980 7.132 6.666 6.666 33,184 -0.36(-5.15%)
Feb 03, 2004 6.751 7.142 6.675 7.028 103,229 +0.38(+5.73%)
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.