Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 UNCHANGED
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, 2005 6.847 6.894 6.713 6.875 65,995 +0.02(+0.28%)
Oct 28, 2005 6.951 6.980 6.666 6.856 71,474 -0.06(-0.83%)
Oct 27, 2005 7.142 7.142 6.856 6.913 108,958 -0.10(-1.36%)
Oct 26, 2005 6.970 7.075 6.923 7.009 97,141 -0.03(-0.41%)
Oct 25, 2005 6.942 7.047 6.894 7.037 101,837 +0.10(+1.37%)
Oct 24, 2005 6.923 7.113 6.899 6.942 128,413 +0.01(+0.14%)
Oct 21, 2005 6.970 7.047 6.904 6.932 82,833 -0.02(-0.27%)
Oct 20, 2005 6.923 7.066 6.904 6.951 75,080 +0.02(+0.27%)
Oct 19, 2005 6.885 6.999 6.818 6.932 100,935 -0.04(-0.55%)
Oct 18, 2005 6.980 7.009 6.856 6.970 129,200 -0.01(-0.14%)
Oct 17, 2005 7.066 7.066 6.856 6.980 427,012 +0.20(+2.95%)
Oct 14, 2005 6.494 6.780 6.370 6.780 317,011 +0.37(+5.80%)
Oct 13, 2005 5.999 6.504 5.818 6.409 177,674 +0.34(+5.65%)
Oct 12, 2005 6.266 6.266 5.904 6.066 58,756 -0.14(-2.30%)
Oct 11, 2005 6.275 6.485 6.142 6.209 61,737 -0.10(-1.51%)
Oct 10, 2005 6.199 6.360 6.199 6.304 53,582 +0.09(+1.38%)
Oct 07, 2005 6.332 6.437 6.132 6.218 109,857 -0.16(-2.54%)
Oct 06, 2005 6.494 6.513 6.380 6.380 71,940 -0.12(-1.90%)
Oct 05, 2005 6.551 6.647 6.475 6.504 55,158 -0.07(-1.01%)
Oct 04, 2005 6.561 6.751 6.313 6.570 208,856 +0.01(+0.15%)
Oct 03, 2005 6.656 6.666 6.497 6.561 80,557 -0.11(-1.71%)
Sep 30, 2005 6.780 6.780 6.618 6.675 121,245 -0.09(-1.27%)
Sep 29, 2005 6.666 6.789 6.569 6.761 321,513 +0.22(+3.35%)
Sep 28, 2005 6.656 6.656 6.380 6.542 285,987 -0.08(-1.15%)
Sep 27, 2005 6.190 6.647 6.047 6.618 502,713 +0.49(+7.92%)
Sep 26, 2005 6.085 6.180 6.018 6.132 263,664 +0.11(+1.90%)
Sep 23, 2005 6.018 6.056 5.885 6.018 259,577 +0.11(+1.94%)
Sep 22, 2005 5.904 5.952 5.609 5.904 284,371 -0.01(-0.16%)
Sep 21, 2005 5.552 5.923 5.552 5.913 536,841 +0.39(+7.07%)
Sep 20, 2005 5.485 5.571 5.390 5.523 55,602 -0.05(-0.85%)
Sep 19, 2005 5.552 5.590 5.456 5.571 29,929 +0.01(+0.17%)
Sep 16, 2005 5.675 5.771 5.180 5.561 200,088 +0.06(+1.04%)
Sep 15, 2005 5.513 5.542 5.456 5.504 70,213 +0.00(+0.00%)
Sep 14, 2005 5.523 5.561 5.466 5.504 93,883 -0.01(-0.17%)
Sep 13, 2005 5.333 5.523 5.333 5.513 93,164 +0.18(+3.39%)
Sep 12, 2005 5.209 5.380 5.209 5.333 39,841 +0.12(+2.38%)
Sep 09, 2005 5.104 5.294 5.104 5.209 74,601 +0.07(+1.30%)
Sep 08, 2005 5.209 5.237 5.142 5.142 69,270 -0.10(-1.82%)
Sep 07, 2005 5.228 5.256 5.190 5.237 73,378 +0.01(+0.18%)
Sep 06, 2005 5.314 5.418 5.145 5.228 102,255 -0.13(-2.49%)
Sep 02, 2005 5.352 5.409 5.290 5.361 48,564 -0.06(-1.05%)
Sep 01, 2005 5.399 5.428 5.371 5.418 65,699 +0.05(+0.89%)
Aug 31, 2005 5.161 5.399 5.161 5.371 36,040 +0.09(+1.62%)
Aug 30, 2005 5.104 5.361 5.104 5.285 80,656 +0.10(+1.83%)
Aug 29, 2005 5.095 5.228 5.095 5.190 75,411 -0.02(-0.37%)
Aug 26, 2005 5.247 5.304 5.095 5.209 61,448 -0.03(-0.55%)
Aug 25, 2005 5.256 5.333 5.228 5.237 58,646 -0.01(-0.16%)
Aug 24, 2005 5.066 5.247 5.047 5.246 73,644 +0.17(+3.36%)
Aug 23, 2005 5.190 5.247 4.980 5.075 197,031 -0.15(-2.91%)
Aug 22, 2005 5.199 5.266 5.152 5.228 69,224 +0.00(+0.00%)
Aug 19, 2005 5.228 5.333 5.228 5.228 41,455 -0.04(-0.72%)
Aug 18, 2005 5.275 5.380 5.247 5.266 78,494 -0.08(-1.43%)
Aug 17, 2005 5.542 5.542 5.333 5.342 47,510 -0.11(-2.09%)
Aug 16, 2005 5.428 5.533 5.428 5.456 60,888 -0.04(-0.69%)
Aug 15, 2005 5.447 5.580 5.447 5.494 72,661 +0.00(+0.00%)
Aug 12, 2005 5.542 5.656 5.333 5.494 126,960 -0.19(-3.35%)
Aug 11, 2005 5.647 5.704 5.628 5.685 84,085 +0.03(+0.51%)
Aug 10, 2005 5.609 5.713 5.542 5.656 88,017 +0.10(+1.71%)
Aug 09, 2005 5.466 5.628 5.466 5.561 23,810 +0.09(+1.57%)
Aug 08, 2005 5.618 5.628 5.437 5.475 50,723 -0.12(-2.21%)
Aug 05, 2005 5.561 5.609 5.552 5.599 24,092 +0.08(+1.38%)
Aug 04, 2005 5.475 5.609 5.475 5.523 51,342 -0.01(-0.17%)
Aug 03, 2005 5.437 5.618 5.437 5.533 76,889 +0.04(+0.69%)
Aug 02, 2005 5.447 5.542 5.399 5.494 37,546 +0.01(+0.17%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.