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 (%)
Oct 31, 2012 3.980 4.171 3.952 4.114 62,719 +0.12(+3.10%)
Oct 26, 2012 4.152 3.990 3.990 3.990 49,147 -0.15(-3.68%)
Oct 25, 2012 4.276 4.304 4.009 4.142 68,865 -0.09(-2.03%)
Oct 24, 2012 4.352 4.352 4.190 4.228 67,341 -0.09(-1.99%)
Oct 23, 2012 4.399 4.399 4.247 4.314 75,462 -0.14(-3.21%)
Oct 19, 2012 4.476 4.656 4.437 4.457 87,284 -0.07(-1.47%)
Oct 18, 2012 4.723 4.723 4.476 4.523 101,488 -0.21(-4.43%)
Oct 17, 2012 4.761 4.761 4.647 4.733 21,989 -0.03(-0.60%)
Oct 16, 2012 4.704 4.856 4.666 4.761 58,302 +0.08(+1.63%)
Oct 15, 2012 4.637 4.714 4.533 4.685 52,110 +0.08(+1.65%)
Oct 12, 2012 4.761 4.761 4.599 4.609 37,791 -0.16(-3.39%)
Oct 11, 2012 5.075 5.085 4.580 4.771 245,121 -0.28(-5.47%)
Oct 10, 2012 5.180 5.190 5.037 5.047 112,019 -0.13(-2.57%)
Oct 09, 2012 5.095 5.247 5.095 5.180 30,793 +0.08(+1.49%)
Oct 08, 2012 5.171 5.266 5.104 5.104 50,811 -0.08(-1.47%)
Oct 05, 2012 5.285 5.370 5.161 5.180 30,314 -0.11(-2.16%)
Oct 04, 2012 5.323 5.333 5.218 5.294 37,934 -0.01(-0.18%)
Oct 03, 2012 5.237 5.333 5.114 5.304 41,140 +0.08(+1.46%)
Oct 02, 2012 5.266 5.333 5.199 5.228 54,722 -0.02(-0.36%)
Oct 01, 2012 5.228 5.333 5.199 5.247 79,421 +0.04(+0.73%)
Sep 28, 2012 5.199 5.294 5.199 5.209 24,762 -0.03(-0.55%)
Sep 27, 2012 5.237 5.296 5.180 5.237 62,485 +0.04(+0.73%)
Sep 26, 2012 5.275 5.342 5.190 5.199 32,975 -0.08(-1.44%)
Sep 25, 2012 5.275 5.409 5.161 5.275 253,752 +0.02(+0.45%)
Sep 24, 2012 5.152 5.413 5.152 5.252 68,923 +0.06(+1.19%)
Sep 21, 2012 5.304 5.333 5.180 5.190 99,603 -0.02(-0.37%)
Sep 20, 2012 5.199 5.294 5.199 5.209 62,473 -0.01(-0.18%)
Sep 19, 2012 5.352 5.352 5.199 5.218 55,402 -0.13(-2.49%)
Sep 18, 2012 5.114 5.352 5.114 5.352 85,584 +0.21(+4.07%)
Sep 17, 2012 5.199 5.247 5.095 5.142 99,207 -0.10(-1.82%)
Sep 14, 2012 5.352 5.723 5.218 5.237 118,171 -0.09(-1.61%)
Sep 13, 2012 5.285 5.418 5.237 5.323 87,415 +0.06(+1.09%)
Sep 12, 2012 5.314 5.437 5.237 5.266 73,319 -0.01(-0.18%)
Sep 11, 2012 5.237 5.363 5.237 5.275 41,734 +0.04(+0.73%)
Sep 10, 2012 5.237 5.266 5.209 5.237 182,652 -0.01(-0.18%)
Sep 07, 2012 5.314 5.323 5.199 5.247 386,991 +0.00(+0.00%)
Sep 06, 2012 5.409 5.494 5.209 5.247 104,801 -0.15(-2.82%)
Sep 05, 2012 5.428 5.456 5.371 5.399 76,980 -0.03(-0.53%)
Sep 04, 2012 5.504 5.504 5.390 5.428 95,675 -0.04(-0.70%)
Aug 31, 2012 5.475 5.494 5.371 5.466 56,267 +0.04(+0.70%)
Aug 30, 2012 5.571 5.599 5.428 5.428 35,104 -0.15(-2.73%)
Aug 29, 2012 5.799 5.809 5.561 5.580 85,288 -0.08(-1.35%)
Aug 27, 2012 5.266 5.704 5.075 5.656 213,624 +0.40(+7.61%)
Aug 24, 2012 5.256 5.314 5.228 5.256 62,470 -0.02(-0.36%)
Aug 23, 2012 5.247 5.328 5.209 5.275 76,603 +0.01(+0.18%)
Aug 22, 2012 5.056 5.333 5.056 5.266 151,713 +0.23(+4.54%)
Aug 21, 2012 5.237 5.456 4.999 5.037 1,239,051 -0.19(-3.64%)
Aug 20, 2012 5.190 5.266 5.142 5.228 71,667 +0.00(+0.00%)
Aug 17, 2012 5.218 5.275 5.172 5.228 112,842 -0.02(-0.36%)
Aug 16, 2012 5.228 5.266 5.161 5.247 94,327 +0.01(+0.18%)
Aug 15, 2012 5.075 5.247 5.075 5.237 89,961 +0.12(+2.42%)
Aug 14, 2012 5.237 5.271 5.085 5.114 52,008 -0.11(-2.19%)
Aug 13, 2012 5.218 5.304 5.134 5.228 52,461 -0.01(-0.18%)
Aug 10, 2012 5.228 5.285 5.228 5.237 30,540 -0.03(-0.54%)
Aug 09, 2012 5.180 5.294 5.180 5.266 157,449 +0.07(+1.28%)
Aug 08, 2012 5.237 5.304 5.152 5.199 40,764 -0.08(-1.44%)
Aug 07, 2012 5.285 5.342 5.237 5.275 96,220 +0.01(+0.18%)
Aug 06, 2012 5.447 5.494 5.237 5.266 62,021 -0.15(-2.81%)
Aug 03, 2012 5.352 5.466 5.294 5.418 156,628 +0.32(+6.36%)
Aug 02, 2012 5.028 5.142 4.904 5.095 126,790 +0.05(+0.94%)
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.