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 )

9.340 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 (%)
Nov 30, 2023 6.355 6.424 6.287 6.355 234,630 +0.00(+0.00%)
Nov 29, 2023 6.287 6.463 6.287 6.355 264,944 +0.04(+0.62%)
Nov 28, 2023 6.237 6.355 6.210 6.316 189,511 +0.04(+0.62%)
Nov 27, 2023 6.385 6.385 6.252 6.277 366,962 -0.15(-2.29%)
Nov 24, 2023 6.424 6.521 6.394 6.424 129,858 +0.03(+0.46%)
Nov 22, 2023 6.355 6.424 6.355 6.394 188,909 +0.10(+1.56%)
Nov 21, 2023 6.355 6.453 6.267 6.296 276,110 -0.09(-1.38%)
Nov 20, 2023 6.277 6.463 6.277 6.385 369,276 +0.11(+1.72%)
Nov 17, 2023 6.336 6.385 6.228 6.277 398,082 -0.04(-0.62%)
Nov 16, 2023 6.169 6.345 6.061 6.316 417,036 +0.13(+2.06%)
Nov 15, 2023 6.012 6.306 6.012 6.188 692,499 +0.18(+2.94%)
Nov 14, 2023 6.179 6.267 5.826 6.012 916,609 -0.15(-2.39%)
Nov 13, 2023 6.394 6.424 5.894 6.159 916,180 -0.42(-6.41%)
Nov 10, 2023 6.561 6.640 6.512 6.581 306,795 +0.02(+0.30%)
Nov 09, 2023 6.581 6.659 6.556 6.561 239,828 -0.02(-0.30%)
Nov 08, 2023 6.669 6.718 6.522 6.581 257,137 -0.08(-1.18%)
Nov 07, 2023 6.522 6.689 6.497 6.659 218,967 +0.12(+1.80%)
Nov 06, 2023 6.698 6.708 6.527 6.542 215,593 -0.13(-1.91%)
Nov 03, 2023 6.620 6.723 6.581 6.669 293,628 +0.13(+1.95%)
Nov 02, 2023 6.375 6.561 6.365 6.542 316,125 +0.25(+4.06%)
Nov 01, 2023 6.228 6.316 6.179 6.287 282,620 +0.02(+0.31%)
Oct 31, 2023 6.139 6.273 6.125 6.267 202,598 +0.10(+1.59%)
Oct 30, 2023 6.287 6.365 6.095 6.169 233,864 -0.11(-1.72%)
Oct 27, 2023 6.532 6.532 6.198 6.277 278,774 -0.20(-3.03%)
Oct 26, 2023 6.502 6.620 6.453 6.473 231,408 -0.03(-0.45%)
Oct 25, 2023 6.492 6.522 6.404 6.502 337,556 +0.01(+0.15%)
Oct 24, 2023 6.277 6.502 6.267 6.492 354,454 +0.22(+3.44%)
Oct 23, 2023 6.375 6.404 6.267 6.277 516,246 -0.13(-1.99%)
Oct 20, 2023 6.483 6.483 6.404 6.404 252,078 -0.05(-0.76%)
Oct 19, 2023 6.561 6.586 6.414 6.453 250,853 -0.11(-1.64%)
Oct 18, 2023 6.581 6.615 6.492 6.561 153,688 -0.10(-1.47%)
Oct 17, 2023 6.571 6.723 6.571 6.659 214,087 +0.05(+0.74%)
Oct 16, 2023 6.571 6.640 6.542 6.610 173,540 +0.07(+1.05%)
Oct 13, 2023 6.640 6.649 6.488 6.542 179,018 -0.06(-0.89%)
Oct 12, 2023 6.708 6.708 6.503 6.600 195,836 -0.08(-1.17%)
Oct 11, 2023 6.678 6.732 6.659 6.678 195,312 +0.02(+0.29%)
Oct 10, 2023 6.571 6.708 6.571 6.659 289,228 +0.10(+1.49%)
Oct 09, 2023 6.630 6.669 6.522 6.561 193,421 -0.13(-1.90%)
Oct 06, 2023 6.464 6.718 6.464 6.688 298,835 +0.18(+2.70%)
Oct 05, 2023 6.444 6.542 6.415 6.512 218,985 +0.06(+0.91%)
Oct 04, 2023 6.434 6.522 6.386 6.454 296,949 +0.00(+0.00%)
Oct 03, 2023 6.552 6.552 6.366 6.454 265,409 -0.13(-1.93%)
Oct 02, 2023 6.434 6.620 6.425 6.581 308,171 +0.13(+1.97%)
Sep 29, 2023 6.464 6.547 6.434 6.454 210,079 +0.01(+0.15%)
Sep 28, 2023 6.405 6.478 6.347 6.444 171,893 +0.03(+0.46%)
Sep 27, 2023 6.503 6.581 6.395 6.415 205,236 -0.07(-1.05%)
Sep 26, 2023 6.503 6.542 6.459 6.483 215,001 -0.06(-0.90%)
Sep 25, 2023 6.483 6.556 6.522 6.542 181,143 +0.03(+0.45%)
Sep 22, 2023 6.532 6.605 6.454 6.512 195,026 +0.05(+0.76%)
Sep 21, 2023 6.493 6.566 6.376 6.464 411,503 -0.08(-1.19%)
Sep 20, 2023 6.639 6.669 6.542 6.542 214,013 -0.09(-1.33%)
Sep 19, 2023 6.542 6.664 6.542 6.630 240,803 +0.07(+1.04%)
Sep 18, 2023 6.659 6.659 6.556 6.561 225,385 -0.09(-1.32%)
Sep 15, 2023 6.688 6.742 6.556 6.649 651,477 -0.03(-0.44%)
Sep 14, 2023 6.610 6.683 6.610 6.678 172,911 +0.07(+1.03%)
Sep 13, 2023 6.561 6.659 6.512 6.610 229,536 +0.03(+0.45%)
Sep 12, 2023 6.649 6.698 6.542 6.581 300,259 -0.07(-1.03%)
Sep 11, 2023 6.669 6.761 6.639 6.649 243,111 -0.01(-0.15%)
Sep 08, 2023 6.669 6.757 6.659 6.659 189,946 -0.05(-0.73%)
Sep 07, 2023 6.757 6.757 6.649 6.708 431,709 -0.11(-1.58%)
Sep 06, 2023 6.757 6.932 6.747 6.815 235,775 +0.06(+0.87%)
Sep 05, 2023 6.864 6.869 6.704 6.757 247,382 -0.15(-2.12%)
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.