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, 2009 3.790 3.809 3.620 3.809 107,262 +0.03(+0.76%)
Nov 27, 2009 3.704 3.828 3.676 3.780 70,638 -0.03(-0.75%)
Nov 25, 2009 3.914 3.914 3.809 3.809 59,240 -0.08(-1.96%)
Nov 24, 2009 3.933 3.933 3.809 3.885 77,905 -0.04(-0.97%)
Nov 23, 2009 3.857 3.942 3.838 3.923 152,257 +0.10(+2.49%)
Nov 20, 2009 3.761 3.838 3.723 3.828 125,141 +0.05(+1.26%)
Nov 19, 2009 3.799 3.847 3.761 3.780 133,756 -0.08(-1.98%)
Nov 18, 2009 3.847 3.904 3.695 3.857 128,006 +0.00(+0.00%)
Nov 17, 2009 3.676 3.866 3.649 3.857 189,945 +0.14(+3.85%)
Nov 16, 2009 3.647 3.714 3.628 3.714 195,534 +0.05(+1.30%)
Nov 13, 2009 3.590 3.676 3.533 3.666 103,305 +0.10(+2.67%)
Nov 12, 2009 3.647 3.704 3.552 3.571 93,559 -0.10(-2.60%)
Nov 11, 2009 3.657 3.713 3.628 3.666 82,735 +0.03(+0.79%)
Nov 10, 2009 3.761 3.828 3.542 3.638 113,026 -0.16(-4.26%)
Nov 09, 2009 3.790 3.799 3.676 3.799 132,423 +0.05(+1.27%)
Nov 06, 2009 3.704 3.847 3.638 3.752 118,750 +0.02(+0.51%)
Nov 05, 2009 3.428 3.760 3.409 3.733 213,490 +0.30(+8.89%)
Nov 04, 2009 3.466 3.476 3.333 3.428 236,140 -0.01(-0.28%)
Nov 03, 2009 3.304 3.447 3.295 3.438 84,400 +0.08(+2.27%)
Nov 02, 2009 3.523 3.561 3.257 3.361 261,054 -0.13(-3.81%)
Oct 30, 2009 3.695 3.714 3.447 3.495 1,841,898 -0.18(-4.92%)
Oct 29, 2009 3.742 3.790 3.676 3.676 88,152 -0.02(-0.52%)
Oct 28, 2009 3.780 3.809 3.676 3.695 163,443 -0.11(-3.00%)
Oct 27, 2009 3.847 3.904 3.723 3.809 171,685 -0.01(-0.25%)
Oct 26, 2009 4.038 4.118 3.771 3.818 239,659 -0.23(-5.65%)
Oct 23, 2009 4.104 4.179 3.961 4.047 201,001 -0.05(-1.16%)
Oct 22, 2009 4.095 4.142 4.028 4.095 690,456 +0.03(+0.70%)
Oct 21, 2009 3.666 4.476 3.628 4.066 554,014 +0.24(+6.22%)
Oct 20, 2009 3.790 3.876 3.761 3.828 149,592 -0.09(-2.19%)
Oct 19, 2009 4.237 4.256 3.809 3.914 212,015 -0.32(-7.64%)
Oct 16, 2009 4.437 4.457 4.237 4.237 98,798 -0.23(-5.12%)
Oct 15, 2009 4.533 4.552 4.409 4.466 74,783 -0.11(-2.49%)
Oct 14, 2009 4.571 4.580 4.476 4.580 80,510 +0.06(+1.26%)
Oct 13, 2009 4.542 4.590 4.365 4.523 91,604 -0.05(-1.04%)
Oct 12, 2009 4.637 4.723 4.571 4.571 86,662 +0.02(+0.42%)
Oct 09, 2009 4.485 4.609 4.457 4.552 79,117 +0.05(+1.06%)
Oct 08, 2009 4.409 4.523 4.342 4.504 98,708 +0.10(+2.16%)
Oct 07, 2009 4.247 4.504 4.123 4.409 122,846 +0.10(+2.43%)
Oct 06, 2009 4.152 4.361 4.066 4.304 118,405 +0.16(+3.91%)
Oct 05, 2009 4.057 4.152 4.009 4.142 111,062 +0.10(+2.35%)
Oct 02, 2009 3.952 4.057 3.923 4.047 64,045 +0.11(+2.91%)
Oct 01, 2009 4.066 4.190 3.933 3.933 152,515 -0.14(-3.50%)
Sep 30, 2009 4.199 4.266 4.047 4.076 95,699 -0.10(-2.51%)
Sep 29, 2009 4.190 4.257 4.161 4.180 67,139 -0.01(-0.23%)
Sep 28, 2009 4.047 4.237 4.047 4.190 122,187 +0.10(+2.56%)
Sep 25, 2009 3.999 4.085 3.885 4.085 114,483 +0.06(+1.42%)
Sep 24, 2009 3.999 4.055 3.914 4.028 145,285 +0.03(+0.71%)
Sep 23, 2009 4.018 4.085 3.961 3.999 101,804 -0.02(-0.47%)
Sep 22, 2009 4.076 4.085 3.999 4.018 100,370 -0.05(-1.17%)
Sep 21, 2009 3.999 4.076 3.952 4.066 128,852 +0.09(+2.15%)
Sep 18, 2009 3.942 3.980 3.761 3.980 175,217 +0.05(+1.21%)
Sep 17, 2009 3.933 3.952 3.866 3.933 106,304 +0.01(+0.24%)
Sep 16, 2009 3.942 3.952 3.876 3.923 113,175 -0.04(-0.96%)
Sep 15, 2009 3.628 4.009 3.590 3.961 310,886 +0.33(+9.19%)
Sep 14, 2009 3.619 3.676 3.580 3.628 120,239 +0.04(+1.06%)
Sep 11, 2009 3.666 3.714 3.571 3.590 121,835 -0.09(-2.33%)
Sep 10, 2009 3.609 3.714 3.580 3.676 164,749 +0.05(+1.31%)
Sep 09, 2009 3.514 3.657 3.485 3.628 122,925 +0.13(+3.81%)
Sep 08, 2009 3.666 3.695 3.409 3.495 155,098 -0.15(-4.18%)
Sep 04, 2009 3.561 3.666 3.438 3.647 134,008 +0.06(+1.59%)
Sep 03, 2009 3.580 3.599 3.361 3.590 203,168 -0.05(-1.31%)
Sep 02, 2009 3.295 3.676 3.247 3.638 675,152 +0.30(+9.14%)
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.