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 (%)
Jun 30, 2017 8.542 8.713 8.270 8.646 283,426 +0.10(+1.23%)
Jun 29, 2017 8.732 8.780 8.285 8.542 108,871 -0.19(-2.18%)
Jun 28, 2017 8.599 8.780 8.494 8.732 100,618 +0.17(+2.00%)
Jun 27, 2017 8.675 8.751 8.523 8.561 103,068 -0.13(-1.53%)
Jun 26, 2017 8.399 8.789 8.394 8.694 162,937 +0.31(+3.75%)
Jun 23, 2017 8.323 8.513 8.285 8.380 924,653 +0.06(+0.69%)
Jun 22, 2017 8.227 8.389 8.208 8.323 125,253 +0.06(+0.69%)
Jun 21, 2017 8.389 8.446 8.237 8.265 99,837 -0.10(-1.25%)
Jun 20, 2017 8.256 8.380 8.218 8.370 95,516 +0.10(+1.15%)
Jun 19, 2017 8.389 8.399 8.218 8.275 139,694 -0.08(-0.91%)
Jun 16, 2017 8.199 8.370 8.123 8.351 291,375 +0.06(+0.69%)
Jun 15, 2017 8.123 8.313 8.123 8.294 101,991 +0.06(+0.69%)
Jun 14, 2017 8.285 8.313 8.132 8.237 138,682 -0.03(-0.35%)
Jun 13, 2017 8.342 8.427 8.180 8.265 86,320 -0.06(-0.69%)
Jun 12, 2017 8.380 8.437 8.208 8.323 146,070 -0.04(-0.46%)
Jun 09, 2017 8.408 8.551 8.294 8.361 144,559 -0.04(-0.45%)
Jun 08, 2017 8.294 8.508 8.275 8.399 124,054 +0.08(+0.92%)
Jun 07, 2017 8.304 8.570 8.199 8.323 126,540 +0.03(+0.34%)
Jun 06, 2017 8.208 8.342 8.161 8.294 95,764 +0.01(+0.11%)
Jun 05, 2017 8.218 8.304 8.189 8.285 119,776 +0.05(+0.58%)
Jun 02, 2017 8.113 8.332 8.113 8.237 167,629 +0.12(+1.53%)
Jun 01, 2017 8.094 8.142 7.961 8.113 213,811 +0.02(+0.24%)
May 31, 2017 8.113 8.142 7.999 8.094 168,748 +0.00(+0.00%)
May 30, 2017 8.046 8.161 8.042 8.094 86,569 +0.07(+0.83%)
May 26, 2017 7.885 8.056 7.799 8.027 107,362 +0.11(+1.44%)
May 25, 2017 8.066 8.094 7.837 7.913 106,942 -0.12(-1.54%)
May 24, 2017 7.732 8.046 7.675 8.037 175,336 +0.30(+3.81%)
May 23, 2017 7.656 7.751 7.580 7.742 236,968 +0.13(+1.75%)
May 22, 2017 7.627 7.713 7.523 7.608 321,126 -0.01(-0.12%)
May 19, 2017 7.799 7.961 7.608 7.618 326,169 -0.05(-0.62%)
May 18, 2017 7.837 7.904 7.608 7.666 229,920 -0.18(-2.31%)
May 17, 2017 7.808 7.980 7.704 7.846 383,973 -0.10(-1.32%)
May 16, 2017 8.142 8.142 7.856 7.951 209,679 -0.14(-1.76%)
May 15, 2017 8.227 8.256 8.066 8.094 157,445 -0.13(-1.62%)
May 12, 2017 8.085 8.494 7.904 8.227 502,111 +0.12(+1.53%)
May 11, 2017 8.113 8.161 7.970 8.104 120,793 -0.04(-0.47%)
May 10, 2017 7.799 8.170 7.799 8.142 167,536 +0.28(+3.51%)
May 09, 2017 8.113 8.180 7.813 7.866 317,997 -0.27(-3.28%)
May 08, 2017 7.761 8.151 7.666 8.132 338,794 +0.37(+4.79%)
May 05, 2017 7.789 8.332 7.523 7.761 699,740 -0.90(-10.34%)
May 04, 2017 8.646 8.704 8.504 8.656 306,666 -0.02(-0.22%)
May 03, 2017 8.599 8.732 8.475 8.675 169,394 +0.05(+0.55%)
May 02, 2017 8.665 8.684 8.537 8.627 152,530 +0.01(+0.11%)
May 01, 2017 8.361 8.694 8.294 8.618 186,930 +0.27(+3.19%)
Apr 28, 2017 8.684 8.684 8.342 8.351 168,217 -0.28(-3.20%)
Apr 27, 2017 8.761 8.808 8.580 8.627 152,297 -0.07(-0.77%)
Apr 26, 2017 8.465 8.737 8.361 8.694 204,258 +0.25(+2.93%)
Apr 25, 2017 8.399 8.865 8.332 8.446 327,441 +0.20(+2.42%)
Apr 24, 2017 8.265 8.285 8.151 8.246 156,511 +0.17(+2.12%)
Apr 21, 2017 8.227 8.304 8.008 8.075 138,437 -0.17(-2.08%)
Apr 20, 2017 8.180 8.285 8.130 8.246 191,019 +0.09(+1.05%)
Apr 19, 2017 8.066 8.204 8.008 8.161 200,701 +0.15(+1.90%)
Apr 18, 2017 7.951 8.018 7.866 8.008 80,282 +0.02(+0.24%)
Apr 17, 2017 7.923 8.056 7.875 7.989 103,909 +0.10(+1.21%)
Apr 13, 2017 7.894 7.942 7.799 7.894 160,284 +0.00(+0.00%)
Apr 12, 2017 8.066 8.085 7.866 7.894 104,599 -0.17(-2.13%)
Apr 11, 2017 7.999 8.180 7.875 8.066 132,836 +0.07(+0.83%)
Apr 10, 2017 8.237 8.287 7.980 7.999 157,165 -0.22(-2.67%)
Apr 07, 2017 8.008 8.227 7.980 8.218 176,558 +0.20(+2.49%)
Apr 06, 2017 7.942 8.056 7.885 8.018 199,485 +0.06(+0.72%)
Apr 05, 2017 8.142 8.265 7.894 7.961 234,632 -0.12(-1.53%)
Apr 04, 2017 8.113 8.265 7.994 8.085 209,469 -0.01(-0.12%)
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.