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 (%)
Aug 31, 2023 6.884 6.932 6.835 6.854 194,548 -0.03(-0.43%)
Aug 30, 2023 6.776 6.942 6.747 6.884 312,521 +0.06(+0.86%)
Aug 29, 2023 6.874 6.923 6.776 6.825 464,107 -0.07(-0.99%)
Aug 28, 2023 6.893 7.006 6.874 6.893 179,206 +0.02(+0.28%)
Aug 25, 2023 6.854 6.947 6.840 6.874 160,275 +0.02(+0.28%)
Aug 24, 2023 6.942 7.001 6.796 6.854 193,512 -0.10(-1.40%)
Aug 23, 2023 6.942 7.054 6.913 6.952 192,214 +0.01(+0.14%)
Aug 22, 2023 6.923 6.996 6.893 6.942 200,896 +0.02(+0.28%)
Aug 21, 2023 6.864 6.957 6.757 6.923 275,884 +0.04(+0.57%)
Aug 18, 2023 6.952 6.971 6.805 6.884 368,289 -0.07(-0.98%)
Aug 17, 2023 7.030 7.284 6.893 6.952 341,434 -0.08(-1.11%)
Aug 16, 2023 7.118 7.323 7.001 7.030 432,144 -0.09(-1.23%)
Aug 15, 2023 7.128 7.282 7.050 7.118 338,411 -0.01(-0.14%)
Aug 14, 2023 6.805 7.323 6.786 7.128 729,324 +0.34(+5.04%)
Aug 11, 2023 6.600 6.835 6.561 6.786 421,920 +0.18(+2.66%)
Aug 10, 2023 6.659 6.727 6.591 6.610 220,721 -0.04(-0.59%)
Aug 09, 2023 6.854 6.854 6.591 6.649 279,357 -0.21(-2.99%)
Aug 08, 2023 6.796 6.893 6.747 6.854 169,806 +0.03(+0.43%)
Aug 07, 2023 6.893 7.030 6.766 6.825 218,919 -0.08(-1.13%)
Aug 04, 2023 6.786 6.967 6.756 6.903 246,494 +0.09(+1.29%)
Aug 03, 2023 6.776 6.849 6.698 6.815 259,796 -0.01(-0.14%)
Aug 02, 2023 6.786 6.844 6.664 6.825 315,845 -0.05(-0.71%)
Aug 01, 2023 6.864 7.050 6.683 6.874 881,537 -0.02(-0.28%)
Jul 31, 2023 6.805 6.971 6.805 6.893 282,757 +0.12(+1.73%)
Jul 28, 2023 6.796 6.849 6.727 6.776 217,226 +0.02(+0.29%)
Jul 27, 2023 6.825 6.830 6.698 6.757 276,202 +0.01(+0.14%)
Jul 26, 2023 6.893 6.942 6.698 6.747 355,279 -0.19(-2.68%)
Jul 25, 2023 6.903 7.020 6.903 6.932 290,083 +0.02(+0.28%)
Jul 24, 2023 6.766 6.923 6.766 6.913 236,004 +0.13(+1.87%)
Jul 21, 2023 6.844 6.854 6.757 6.786 308,200 -0.02(-0.29%)
Jul 20, 2023 6.815 6.840 6.757 6.805 318,201 -0.01(-0.14%)
Jul 19, 2023 6.884 6.957 6.752 6.815 374,840 -0.07(-0.99%)
Jul 18, 2023 6.913 6.937 6.796 6.884 345,758 -0.08(-1.12%)
Jul 17, 2023 6.923 7.050 6.923 6.962 264,050 +0.06(+0.85%)
Jul 14, 2023 7.001 7.001 6.854 6.903 287,317 -0.12(-1.67%)
Jul 13, 2023 6.942 7.108 6.913 7.020 376,642 +0.06(+0.84%)
Jul 12, 2023 7.030 7.069 6.927 6.962 306,908 +0.00(+0.00%)
Jul 11, 2023 7.049 7.049 6.845 6.962 413,185 -0.05(-0.69%)
Jul 10, 2023 6.942 7.030 6.903 7.010 269,911 +0.05(+0.70%)
Jul 07, 2023 7.001 7.195 6.952 6.962 503,439 +0.00(+0.00%)
Jul 06, 2023 7.253 7.253 6.791 6.962 955,706 -0.29(-4.02%)
Jul 05, 2023 7.001 7.419 6.942 7.253 1,395,798 +0.22(+3.18%)
Jul 03, 2023 6.913 7.088 6.860 7.030 470,676 +0.15(+2.12%)
Jun 30, 2023 6.884 6.976 6.826 6.884 508,040 +0.03(+0.43%)
Jun 29, 2023 6.777 6.903 6.757 6.855 271,523 +0.07(+1.00%)
Jun 28, 2023 6.728 6.787 6.602 6.787 382,469 +0.04(+0.58%)
Jun 27, 2023 6.582 6.796 6.553 6.748 599,544 +0.17(+2.51%)
Jun 26, 2023 6.582 6.830 6.505 6.582 1,017,023 +0.11(+1.65%)
Jun 23, 2023 6.903 6.991 6.252 6.475 5,137,095 -0.45(-6.46%)
Jun 22, 2023 6.913 6.966 6.826 6.923 511,824 -0.01(-0.14%)
Jun 21, 2023 6.913 7.059 6.908 6.932 409,748 -0.02(-0.28%)
Jun 20, 2023 7.039 7.107 6.869 6.952 538,481 -0.12(-1.65%)
Jun 16, 2023 7.351 7.364 6.942 7.069 1,229,109 -0.28(-3.84%)
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.