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 )

9.870 +0.140 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2008 4.828 4.999 4.390 4.933 623,034 +0.02(+0.39%)
Oct 30, 2008 4.618 4.952 4.437 4.914 293,665 +0.53(+12.17%)
Oct 29, 2008 4.399 4.571 4.285 4.380 325,361 -0.03(-0.65%)
Oct 28, 2008 4.609 4.647 4.237 4.409 653,937 -0.09(-1.91%)
Oct 27, 2008 4.523 4.761 4.257 4.495 277,099 -0.11(-2.48%)
Oct 24, 2008 4.457 4.771 4.209 4.609 299,158 -0.27(-5.47%)
Oct 23, 2008 4.904 5.123 4.599 4.875 385,275 -0.03(-0.58%)
Oct 22, 2008 5.066 5.399 4.837 4.904 248,233 -0.19(-3.74%)
Oct 21, 2008 5.123 5.418 5.056 5.095 306,970 -0.12(-2.37%)
Oct 20, 2008 5.075 5.285 4.904 5.218 391,745 +0.28(+5.59%)
Oct 17, 2008 5.190 5.323 4.875 4.942 532,602 -0.04(-0.76%)
Oct 16, 2008 5.085 5.190 4.771 4.980 574,886 -0.13(-2.61%)
Oct 15, 2008 5.571 5.647 5.104 5.114 296,601 -0.52(-9.29%)
Oct 14, 2008 5.999 6.047 5.571 5.637 457,045 -0.27(-4.52%)
Oct 13, 2008 5.390 5.952 5.390 5.904 849,688 +0.77(+15.03%)
Oct 10, 2008 4.856 5.475 4.304 5.133 924,984 +0.17(+3.45%)
Oct 09, 2008 4.933 5.323 4.856 4.961 700,610 +0.15(+3.17%)
Oct 08, 2008 4.285 4.999 4.190 4.809 617,631 +0.30(+6.77%)
Oct 07, 2008 4.323 4.733 4.285 4.504 624,236 +0.18(+4.19%)
Oct 06, 2008 4.361 4.590 3.999 4.323 990,277 -0.33(-7.16%)
Oct 03, 2008 4.952 5.028 4.523 4.656 883,224 -0.22(-4.49%)
Oct 02, 2008 5.237 5.418 4.714 4.875 476,223 -0.45(-8.41%)
Oct 01, 2008 5.475 5.552 5.256 5.323 422,694 -0.22(-3.95%)
Sep 30, 2008 5.399 5.647 5.209 5.542 467,377 +0.18(+3.37%)
Sep 29, 2008 5.647 5.742 5.333 5.361 412,308 -0.44(-7.55%)
Sep 26, 2008 5.742 5.894 5.618 5.799 307,111 -0.08(-1.30%)
Sep 25, 2008 5.932 5.999 5.733 5.875 393,246 -0.08(-1.28%)
Sep 24, 2008 6.332 6.590 5.942 5.952 339,040 -0.35(-5.59%)
Sep 23, 2008 6.342 6.523 6.256 6.304 304,102 -0.05(-0.75%)
Sep 22, 2008 6.732 6.818 6.266 6.351 353,278 -0.39(-5.79%)
Sep 19, 2008 7.104 7.132 6.618 6.742 1,018,406 +0.08(+1.14%)
Sep 18, 2008 6.418 6.813 6.237 6.666 1,505,073 +0.44(+7.03%)
Sep 17, 2008 5.913 6.410 5.790 6.228 635,363 +0.04(+0.62%)
Sep 16, 2008 5.104 6.285 4.971 6.190 775,763 +0.88(+16.49%)
Sep 15, 2008 5.561 5.885 5.314 5.314 387,780 -0.51(-8.82%)
Sep 12, 2008 5.780 5.894 5.666 5.828 225,806 +0.01(+0.16%)
Sep 11, 2008 5.723 5.818 5.571 5.818 400,388 +0.00(+0.00%)
Sep 10, 2008 5.713 5.942 5.694 5.818 375,852 -0.02(-0.33%)
Sep 09, 2008 6.113 6.313 5.713 5.837 653,825 -0.26(-4.22%)
Sep 08, 2008 6.009 6.151 5.771 6.094 535,477 +0.30(+5.09%)
Sep 05, 2008 5.818 5.932 5.723 5.799 275,542 -0.04(-0.65%)
Sep 04, 2008 6.180 6.209 5.732 5.837 405,712 -0.40(-6.41%)
Sep 03, 2008 6.285 6.466 6.142 6.237 447,557 +0.02(+0.31%)
Sep 02, 2008 6.656 6.656 6.142 6.218 233,524 -0.11(-1.80%)
Aug 29, 2008 6.694 6.713 6.256 6.332 256,977 -0.39(-5.81%)
Aug 28, 2008 6.513 6.761 6.485 6.723 353,200 +0.24(+3.67%)
Aug 27, 2008 6.104 6.485 6.085 6.485 287,368 +0.32(+5.25%)
Aug 26, 2008 6.351 6.475 5.999 6.161 250,242 -0.12(-1.97%)
Aug 25, 2008 6.542 6.866 6.199 6.285 182,433 -0.29(-4.35%)
Aug 22, 2008 6.294 6.570 6.104 6.570 243,720 +0.34(+5.50%)
Aug 21, 2008 6.285 6.399 6.113 6.228 370,716 -0.18(-2.82%)
Aug 20, 2008 6.542 6.685 6.332 6.409 343,876 -0.28(-4.13%)
Aug 19, 2008 6.828 6.885 6.475 6.685 1,047,996 -0.22(-3.17%)
Aug 18, 2008 7.132 7.170 6.856 6.904 253,848 -0.24(-3.33%)
Aug 15, 2008 7.208 7.361 7.018 7.142 287,221 +0.05(+0.67%)
Aug 14, 2008 7.237 7.332 7.066 7.094 323,468 -0.27(-3.62%)
Aug 13, 2008 7.504 7.504 7.237 7.361 425,033 -0.13(-1.78%)
Aug 12, 2008 6.951 7.542 6.666 7.494 930,631 +0.55(+7.96%)
Aug 11, 2008 6.628 6.942 6.399 6.942 555,242 +0.39(+5.96%)
Aug 08, 2008 6.028 6.580 5.942 6.551 407,475 +0.54(+9.03%)
Aug 07, 2008 6.104 6.180 5.913 6.009 265,948 -0.05(-0.79%)
Aug 06, 2008 5.894 6.094 5.685 6.056 397,382 +0.19(+3.25%)
Aug 05, 2008 5.647 5.885 5.504 5.866 612,534 +0.30(+5.30%)
Aug 04, 2008 5.894 5.894 5.485 5.571 1,116,936 -0.36(-6.10%)
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.