Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

9.990 -0.030 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2003 5.380 5.571 5.380 5.523 27,198 +0.03(+0.52%)
Oct 30, 2003 5.571 5.523 5.475 5.494 42,426 -0.08(-1.37%)
Oct 29, 2003 5.647 5.809 5.475 5.571 109,131 -0.22(-3.78%)
Oct 28, 2003 5.752 5.866 5.180 5.790 309,197 -0.40(-6.46%)
Oct 27, 2003 6.018 6.218 5.866 6.190 142,715 +0.19(+3.17%)
Oct 24, 2003 5.866 6.018 5.818 5.999 65,739 +0.00(+0.00%)
Oct 23, 2003 5.980 5.999 5.809 5.999 54,082 -0.02(-0.32%)
Oct 22, 2003 5.780 6.028 5.752 6.018 90,628 +0.32(+5.69%)
Oct 21, 2003 5.704 5.761 5.666 5.694 18,902 -0.04(-0.66%)
Oct 20, 2003 5.713 5.855 5.666 5.732 53,872 -0.09(-1.47%)
Oct 17, 2003 5.923 5.923 5.732 5.818 50,407 -0.13(-2.24%)
Oct 16, 2003 5.952 5.999 5.952 5.952 129,798 +0.00(+0.00%)
Oct 15, 2003 5.999 6.047 5.856 5.952 97,926 -0.04(-0.64%)
Oct 14, 2003 5.666 5.990 5.580 5.990 90,628 +0.31(+5.54%)
Oct 13, 2003 5.952 5.990 5.618 5.675 36,335 -0.23(-3.87%)
Oct 10, 2003 5.942 6.085 5.828 5.904 29,588 -0.03(-0.48%)
Oct 09, 2003 5.999 6.047 5.685 5.932 96,141 -0.06(-0.95%)
Oct 08, 2003 5.828 5.999 5.809 5.990 197,890 +0.04(+0.64%)
Oct 07, 2003 5.456 5.952 5.456 5.952 207,567 +0.43(+7.76%)
Oct 06, 2003 5.713 5.713 5.266 5.523 125,387 -0.16(-2.85%)
Oct 03, 2003 6.047 6.085 5.571 5.685 186,707 +0.07(+1.19%)
Oct 02, 2003 6.094 6.094 5.580 5.618 91,299 -0.26(-4.38%)
Oct 01, 2003 6.085 6.380 5.523 5.875 406,586 -0.03(-0.48%)
Sep 30, 2003 4.866 6.047 4.866 5.904 556,061 +1.03(+21.09%)
Sep 29, 2003 5.371 5.371 4.847 4.875 185,132 -0.46(-8.57%)
Sep 26, 2003 5.685 5.694 5.104 5.333 128,721 -0.43(-7.44%)
Sep 25, 2003 5.904 5.952 5.618 5.761 188,993 -0.14(-2.42%)
Sep 24, 2003 5.907 5.971 5.856 5.904 346,203 -0.00(-0.05%)
Sep 23, 2003 5.704 5.952 5.704 5.907 90,084 +0.20(+3.56%)
Sep 22, 2003 5.732 5.761 5.504 5.704 71,515 -0.07(-1.16%)
Sep 19, 2003 5.904 5.904 5.618 5.771 89,197 -0.11(-1.94%)
Sep 18, 2003 5.809 5.942 5.618 5.885 153,899 +0.22(+3.87%)
Sep 17, 2003 6.190 6.237 5.609 5.666 275,199 -0.28(-4.65%)
Sep 16, 2003 5.856 6.047 5.847 5.942 373,919 -0.01(-0.16%)
Sep 15, 2003 5.809 6.190 5.752 5.952 581,679 +0.25(+4.34%)
Sep 12, 2003 5.437 5.780 5.314 5.704 768,816 +0.33(+6.21%)
Sep 11, 2003 4.904 5.428 4.761 5.371 221,792 +0.41(+8.25%)
Sep 10, 2003 5.256 5.285 4.856 4.961 118,037 -0.32(-6.13%)
Sep 09, 2003 5.056 5.285 4.999 5.285 134,734 +0.06(+1.09%)
Sep 08, 2003 5.294 5.304 4.999 5.228 159,728 -0.05(-0.90%)
Sep 05, 2003 5.599 5.618 5.123 5.275 362,407 -0.29(-5.14%)
Sep 04, 2003 5.523 5.647 5.475 5.561 486,745 +0.13(+2.46%)
Sep 03, 2003 4.885 5.437 4.856 5.428 590,815 +0.59(+12.20%)
Sep 02, 2003 4.618 5.047 4.561 4.837 476,979 +0.25(+5.39%)
Aug 29, 2003 4.428 4.590 4.371 4.590 116,671 +0.22(+5.01%)
Aug 28, 2003 4.504 4.571 4.342 4.371 166,239 -0.07(-1.50%)
Aug 27, 2003 4.409 4.523 4.314 4.437 191,232 +0.10(+2.42%)
Aug 26, 2003 4.390 4.571 4.199 4.333 615,389 +0.30(+7.31%)
Aug 25, 2003 3.961 4.085 3.857 4.038 106,380 +0.08(+1.92%)
Aug 22, 2003 3.904 3.990 3.799 3.961 204,464 +0.08(+1.96%)
Aug 21, 2003 3.809 3.895 3.742 3.885 95,668 +0.08(+2.00%)
Aug 20, 2003 3.809 3.895 3.761 3.809 129,378 +0.00(+0.00%)
Aug 19, 2003 3.639 3.857 3.571 3.809 170,019 +0.10(+2.56%)
Aug 18, 2003 3.876 3.895 3.571 3.714 155,212 -0.08(-2.01%)
Aug 15, 2003 3.942 3.942 3.466 3.790 284,591 -0.10(-2.69%)
Aug 14, 2003 3.514 4.038 3.342 3.895 437,703 +0.47(+13.61%)
Aug 13, 2003 3.152 3.533 3.114 3.428 158,047 +0.04(+1.12%)
Aug 12, 2003 3.304 3.457 3.219 3.390 108,375 +0.13(+4.09%)
Aug 11, 2003 3.295 3.304 3.190 3.257 42,951 +0.05(+1.48%)
Aug 08, 2003 3.285 3.361 3.123 3.209 126,543 -0.01(-0.30%)
Aug 07, 2003 3.095 3.304 2.866 3.219 275,349 +0.10(+3.05%)
Aug 06, 2003 3.476 3.523 3.095 3.123 325,022 -0.33(-9.64%)
Aug 05, 2003 3.666 3.676 3.380 3.457 226,832 -0.16(-4.47%)
Aug 04, 2003 3.200 4.038 3.028 3.619 872,256 +0.26(+7.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.