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, 2011 6.675 6.742 6.475 6.542 103,887 -0.28(-4.05%)
Oct 28, 2011 6.866 7.038 6.789 6.818 102,366 -0.09(-1.24%)
Oct 27, 2011 6.590 6.989 6.456 6.904 281,802 +0.58(+9.19%)
Oct 26, 2011 6.304 6.390 5.999 6.323 96,342 +0.12(+2.00%)
Oct 25, 2011 6.532 6.570 6.161 6.199 87,123 -0.39(-5.92%)
Oct 24, 2011 6.237 6.628 6.237 6.590 113,579 +0.35(+5.65%)
Oct 21, 2011 6.275 6.275 6.056 6.237 81,469 +0.10(+1.55%)
Oct 20, 2011 6.180 6.237 5.923 6.142 76,473 -0.04(-0.62%)
Oct 19, 2011 6.504 6.532 6.161 6.180 72,616 -0.33(-5.12%)
Oct 18, 2011 6.113 6.542 5.999 6.513 143,729 +0.42(+6.88%)
Oct 17, 2011 6.361 6.447 6.066 6.094 86,140 -0.34(-5.33%)
Oct 14, 2011 6.523 6.532 6.342 6.437 76,378 +0.03(+0.45%)
Oct 13, 2011 6.304 6.456 6.285 6.409 68,786 +0.08(+1.20%)
Oct 12, 2011 6.218 6.456 6.148 6.332 147,911 +0.20(+3.26%)
Oct 11, 2011 5.980 6.180 5.894 6.132 95,542 +0.11(+1.90%)
Oct 10, 2011 5.856 6.028 5.723 6.018 130,395 +0.30(+5.16%)
Oct 07, 2011 5.990 5.990 5.675 5.723 139,589 -0.23(-3.84%)
Oct 06, 2011 6.009 6.047 5.761 5.952 133,761 +0.12(+2.12%)
Oct 05, 2011 5.885 6.066 5.713 5.828 197,329 -0.08(-1.29%)
Oct 04, 2011 5.342 6.209 5.237 5.904 628,602 +0.52(+9.73%)
Oct 03, 2011 5.637 5.837 5.380 5.380 163,435 -0.31(-5.52%)
Sep 30, 2011 5.752 6.009 5.571 5.694 118,710 -0.16(-2.76%)
Sep 29, 2011 5.980 5.980 5.637 5.856 112,992 +0.05(+0.82%)
Sep 28, 2011 6.228 6.323 5.809 5.809 94,004 -0.43(-6.87%)
Sep 27, 2011 6.351 6.551 6.132 6.237 111,056 +0.02(+0.31%)
Sep 26, 2011 6.113 6.228 5.932 6.218 95,856 +0.13(+2.19%)
Sep 23, 2011 5.818 6.085 5.761 6.085 95,045 +0.26(+4.41%)
Sep 22, 2011 6.199 6.351 5.761 5.828 230,095 -0.59(-9.20%)
Sep 21, 2011 6.580 6.694 6.380 6.418 223,737 -0.15(-2.32%)
Sep 20, 2011 6.532 6.599 6.361 6.570 156,809 +0.05(+0.73%)
Sep 19, 2011 6.523 6.618 6.466 6.523 39,233 -0.14(-2.14%)
Sep 16, 2011 6.685 6.759 6.532 6.666 113,339 +0.01(+0.14%)
Sep 15, 2011 6.609 6.685 6.456 6.656 93,280 +0.11(+1.75%)
Sep 14, 2011 6.532 6.666 6.351 6.542 121,315 +0.10(+1.48%)
Sep 13, 2011 6.466 6.609 6.332 6.447 129,139 +0.03(+0.44%)
Sep 12, 2011 6.199 6.504 6.199 6.418 83,173 +0.15(+2.43%)
Sep 09, 2011 6.361 6.437 6.199 6.266 113,160 -0.17(-2.66%)
Sep 08, 2011 6.628 6.923 6.390 6.437 123,092 -0.24(-3.57%)
Sep 07, 2011 6.332 6.694 6.322 6.675 130,280 +0.47(+7.52%)
Sep 06, 2011 6.151 6.332 6.123 6.209 190,836 -0.17(-2.69%)
Sep 02, 2011 6.323 6.513 6.294 6.380 152,397 -0.11(-1.76%)
Sep 01, 2011 6.713 6.866 6.428 6.494 133,663 -0.20(-2.99%)
Aug 31, 2011 6.856 6.999 6.666 6.694 194,997 -0.14(-2.09%)
Aug 30, 2011 6.904 6.904 6.590 6.837 210,025 -0.14(-2.05%)
Aug 29, 2011 6.818 6.999 6.704 6.980 156,526 +0.26(+3.82%)
Aug 26, 2011 6.370 6.856 6.240 6.723 161,262 +0.29(+4.44%)
Aug 25, 2011 6.799 6.904 6.399 6.437 218,567 -0.36(-5.32%)
Aug 24, 2011 6.704 6.894 6.580 6.799 100,650 +0.05(+0.71%)
Aug 23, 2011 6.332 6.828 6.142 6.751 240,188 +0.48(+7.59%)
Aug 22, 2011 6.628 6.628 6.190 6.275 160,252 -0.16(-2.51%)
Aug 19, 2011 6.456 6.780 6.296 6.437 264,608 -0.15(-2.31%)
Aug 18, 2011 6.447 6.694 6.399 6.590 417,106 -0.08(-1.14%)
Aug 17, 2011 6.713 6.751 6.494 6.666 149,197 -0.02(-0.28%)
Aug 16, 2011 6.761 6.961 6.628 6.685 207,912 -0.10(-1.54%)
Aug 15, 2011 6.580 6.856 6.580 6.789 158,794 +0.26(+3.94%)
Aug 12, 2011 6.561 6.609 6.285 6.532 232,311 +0.04(+0.59%)
Aug 11, 2011 6.075 6.590 5.942 6.494 434,287 +0.47(+7.74%)
Aug 10, 2011 5.961 6.304 5.856 6.028 316,829 -0.14(-2.31%)
Aug 09, 2011 6.370 6.656 5.618 6.171 615,152 -0.01(-0.15%)
Aug 08, 2011 6.313 6.447 6.104 6.180 733,703 -0.42(-6.35%)
Aug 05, 2011 7.618 7.618 6.370 6.599 958,170 -0.98(-12.94%)
Aug 04, 2011 7.951 7.999 7.466 7.580 520,408 -0.51(-6.35%)
Aug 03, 2011 8.075 8.142 7.856 8.094 330,096 +0.05(+0.59%)
Aug 02, 2011 8.189 8.189 7.961 8.046 691,028 -0.41(-4.84%)
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.