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, 2017 7.751 7.856 7.685 7.694 146,692 -0.09(-1.10%)
Oct 30, 2017 7.866 7.942 7.647 7.780 157,534 -0.08(-0.97%)
Oct 27, 2017 7.942 8.066 7.799 7.856 82,944 -0.05(-0.60%)
Oct 26, 2017 7.799 7.970 7.599 7.904 292,752 +0.15(+1.97%)
Oct 25, 2017 7.599 7.827 7.494 7.751 181,118 +0.12(+1.62%)
Oct 24, 2017 7.627 7.732 7.580 7.627 96,756 -0.01(-0.12%)
Oct 23, 2017 7.789 7.970 7.627 7.637 66,741 -0.17(-2.20%)
Oct 20, 2017 7.989 8.046 7.770 7.808 123,134 -0.09(-1.09%)
Oct 19, 2017 7.989 7.989 7.766 7.894 99,233 -0.11(-1.43%)
Oct 18, 2017 8.018 8.085 7.985 8.008 92,708 +0.00(+0.00%)
Oct 17, 2017 8.066 8.099 7.866 8.008 110,384 -0.09(-1.06%)
Oct 16, 2017 8.075 8.123 7.937 8.094 133,389 +0.05(+0.59%)
Oct 13, 2017 7.904 8.094 7.794 8.046 139,786 +0.17(+2.18%)
Oct 12, 2017 7.704 7.904 7.647 7.875 150,977 +0.13(+1.72%)
Oct 11, 2017 7.761 7.818 7.694 7.742 95,773 -0.04(-0.49%)
Oct 10, 2017 7.732 7.856 7.675 7.780 120,989 +0.05(+0.62%)
Oct 09, 2017 7.799 7.846 7.675 7.732 66,522 -0.07(-0.85%)
Oct 06, 2017 7.780 7.856 7.675 7.799 170,731 -0.02(-0.24%)
Oct 05, 2017 7.837 7.942 7.751 7.818 105,632 +0.02(+0.24%)
Oct 04, 2017 7.742 7.923 7.704 7.799 193,917 +0.08(+0.99%)
Oct 03, 2017 7.808 7.820 7.666 7.723 272,058 -0.06(-0.73%)
Oct 02, 2017 7.818 7.961 7.694 7.780 258,637 +0.00(+0.00%)
Sep 29, 2017 7.856 7.961 7.704 7.780 253,274 -0.05(-0.61%)
Sep 28, 2017 7.647 7.866 7.599 7.827 150,980 +0.21(+2.75%)
Sep 27, 2017 7.742 7.618 197,049 +0.12(+1.65%)
Sep 26, 2017 7.456 7.689 7.389 7.494 105,404 +0.05(+0.64%)
Sep 25, 2017 7.608 7.627 7.304 7.447 166,771 -0.20(-2.62%)
Sep 22, 2017 7.589 7.675 7.542 7.647 117,219 +0.03(+0.38%)
Sep 21, 2017 7.618 7.704 7.485 7.618 122,392 +0.00(+0.00%)
Sep 20, 2017 7.513 7.656 7.504 7.618 169,569 +0.10(+1.27%)
Sep 19, 2017 7.408 7.638 7.389 7.523 155,787 +0.11(+1.54%)
Sep 18, 2017 7.285 7.475 7.241 7.408 153,685 +0.13(+1.83%)
Sep 15, 2017 7.189 7.332 7.113 7.275 221,752 +0.10(+1.33%)
Sep 14, 2017 6.942 7.199 6.885 7.180 105,220 +0.23(+3.29%)
Sep 13, 2017 6.951 7.132 6.932 6.951 122,929 +0.03(+0.41%)
Sep 12, 2017 6.989 7.075 6.875 6.923 144,167 -0.08(-1.09%)
Sep 11, 2017 6.942 7.009 6.885 6.999 151,396 +0.14(+2.08%)
Sep 08, 2017 6.951 7.018 6.828 6.856 137,617 -0.15(-2.17%)
Sep 07, 2017 6.970 7.056 6.904 7.009 132,136 +0.03(+0.41%)
Sep 06, 2017 6.951 7.061 6.885 6.980 116,773 +0.03(+0.41%)
Sep 05, 2017 6.923 7.032 6.875 6.951 105,928 +0.01(+0.14%)
Sep 01, 2017 6.942 7.009 6.875 6.942 100,468 -0.03(-0.41%)
Aug 31, 2017 6.913 7.099 6.870 6.970 91,236 +0.10(+1.53%)
Aug 30, 2017 6.885 6.970 6.751 6.866 160,883 +0.00(+0.00%)
Aug 29, 2017 6.866 7.066 6.818 6.866 131,446 -0.04(-0.55%)
Aug 28, 2017 6.942 6.970 6.828 6.904 149,830 -0.04(-0.55%)
Aug 25, 2017 6.894 7.113 6.704 6.942 267,006 +0.08(+1.11%)
Aug 24, 2017 6.923 7.037 6.751 6.866 176,632 -0.04(-0.55%)
Aug 23, 2017 6.704 6.970 6.704 6.904 308,484 +0.19(+2.84%)
Aug 22, 2017 6.970 6.970 6.704 6.713 390,626 -0.26(-3.69%)
Aug 21, 2017 7.380 7.380 6.913 6.970 311,496 -0.42(-5.67%)
Aug 18, 2017 6.970 7.570 6.856 7.389 1,018,645 +0.15(+2.11%)
Aug 17, 2017 6.475 7.294 6.475 7.237 584,530 +0.70(+10.79%)
Aug 16, 2017 6.475 6.590 6.409 6.532 183,156 +0.12(+1.93%)
Aug 15, 2017 6.437 6.504 6.304 6.409 148,871 +0.04(+0.60%)
Aug 14, 2017 6.399 6.542 6.190 6.370 240,391 +0.01(+0.15%)
Aug 11, 2017 6.361 6.456 6.242 6.361 320,254 +0.01(+0.22%)
Aug 10, 2017 6.923 6.923 6.209 6.347 293,572 -0.59(-8.45%)
Aug 09, 2017 6.247 6.951 6.159 6.932 307,898 +0.64(+10.14%)
Aug 08, 2017 6.466 6.475 6.275 6.294 403,367 -0.14(-2.22%)
Aug 07, 2017 6.361 6.488 6.313 6.437 383,884 +0.10(+1.65%)
Aug 04, 2017 7.723 6.370 6.332 1,108,693 -1.39(-18.00%)
Aug 03, 2017 7.932 7.951 7.666 7.723 135,363 -0.25(-3.11%)
Aug 02, 2017 7.999 7.999 7.742 7.970 74,414 +0.00(+0.00%)
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.