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 )

9.990 -0.030 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2010 5.523 5.913 5.523 5.856 139,985 +0.29(+5.13%)
Oct 28, 2010 5.952 5.952 5.504 5.571 369,219 -0.32(-5.49%)
Oct 27, 2010 5.809 5.942 5.752 5.894 84,360 +0.06(+0.98%)
Oct 25, 2010 5.971 5.971 5.799 5.837 60,716 -0.06(-0.97%)
Oct 22, 2010 5.866 6.028 5.761 5.894 45,704 +0.04(+0.65%)
Oct 21, 2010 5.980 6.028 5.653 5.856 79,176 -0.10(-1.76%)
Oct 20, 2010 5.837 6.028 5.809 5.961 254,190 +0.18(+3.13%)
Oct 19, 2010 6.047 6.094 5.704 5.780 127,105 -0.40(-6.47%)
Oct 18, 2010 5.942 6.180 5.809 6.180 104,136 +0.24(+4.01%)
Oct 15, 2010 5.999 6.066 5.742 5.942 154,053 +0.04(+0.65%)
Oct 14, 2010 5.790 6.018 5.314 5.904 205,202 +0.12(+2.14%)
Oct 13, 2010 5.694 5.885 5.599 5.780 172,390 +0.14(+2.53%)
Oct 12, 2010 5.485 5.647 5.437 5.637 36,848 +0.11(+2.07%)
Oct 11, 2010 5.580 5.694 5.437 5.523 47,746 -0.08(-1.36%)
Oct 08, 2010 5.466 5.628 5.285 5.599 87,180 +0.12(+2.26%)
Oct 07, 2010 5.609 5.609 5.428 5.475 48,617 -0.09(-1.54%)
Oct 06, 2010 5.618 5.694 5.466 5.561 86,636 -0.05(-0.85%)
Oct 05, 2010 5.314 5.656 5.123 5.609 186,294 +0.38(+7.29%)
Oct 04, 2010 5.552 5.713 5.209 5.228 187,972 -0.32(-5.83%)
Oct 01, 2010 5.713 5.771 5.456 5.552 94,745 -0.08(-1.35%)
Sep 30, 2010 5.161 5.713 5.075 5.628 280,756 +0.50(+9.85%)
Sep 29, 2010 5.075 5.133 4.961 5.123 41,498 +0.01(+0.19%)
Sep 28, 2010 5.047 5.133 4.914 5.114 30,281 +0.10(+1.90%)
Sep 27, 2010 5.142 5.142 4.942 5.018 45,805 -0.13(-2.59%)
Sep 24, 2010 4.999 5.152 4.885 5.152 97,827 +0.21(+4.24%)
Sep 23, 2010 4.885 4.999 4.885 4.942 43,596 +0.00(+0.00%)
Sep 22, 2010 4.942 4.952 4.771 4.942 52,598 -0.04(-0.76%)
Sep 21, 2010 5.009 5.037 4.904 4.980 51,370 -0.05(-0.95%)
Sep 20, 2010 4.866 5.047 4.809 5.028 118,619 +0.16(+3.33%)
Sep 17, 2010 4.895 4.961 4.809 4.866 133,088 +0.05(+0.99%)
Sep 15, 2010 4.761 4.837 4.714 4.818 51,968 +0.06(+1.20%)
Sep 14, 2010 4.666 4.837 4.628 4.761 95,870 +0.07(+1.42%)
Sep 13, 2010 4.704 4.752 4.647 4.695 116,790 +0.05(+1.02%)
Sep 10, 2010 4.799 4.799 4.618 4.647 89,572 -0.11(-2.40%)
Sep 09, 2010 4.875 4.875 4.704 4.761 76,987 -0.02(-0.40%)
Sep 08, 2010 4.809 4.818 4.714 4.780 40,078 +0.00(+0.00%)
Sep 07, 2010 4.799 4.856 4.761 4.780 90,020 +0.01(+0.20%)
Sep 03, 2010 4.704 4.790 4.656 4.771 109,210 +0.13(+2.87%)
Sep 02, 2010 4.656 4.695 4.561 4.637 79,229 -0.06(-1.22%)
Sep 01, 2010 4.552 4.790 4.533 4.695 160,069 +0.30(+6.71%)
Aug 31, 2010 4.399 4.533 4.342 4.399 53,964 -0.03(-0.65%)
Aug 30, 2010 4.656 4.656 4.428 4.428 64,780 -0.26(-5.49%)
Aug 27, 2010 4.561 4.714 4.426 4.685 67,963 +0.20(+4.46%)
Aug 26, 2010 4.704 4.761 4.457 4.485 75,680 -0.21(-4.46%)
Aug 25, 2010 4.495 4.704 4.323 4.695 83,482 +0.16(+3.57%)
Aug 24, 2010 4.618 4.685 4.504 4.533 93,102 -0.15(-3.25%)
Aug 23, 2010 4.933 4.952 4.685 4.685 80,854 -0.20(-4.09%)
Aug 20, 2010 4.837 4.990 4.733 4.885 134,280 +0.00(+0.00%)
Aug 19, 2010 5.161 5.180 4.790 4.885 122,126 -0.31(-6.04%)
Aug 18, 2010 5.104 5.209 5.009 5.199 62,850 +0.08(+1.49%)
Aug 17, 2010 5.047 5.180 5.028 5.123 89,797 +0.12(+2.48%)
Aug 16, 2010 4.723 5.015 4.723 4.999 80,004 +0.29(+6.06%)
Aug 13, 2010 4.780 4.914 4.571 4.714 159,563 -0.10(-2.17%)
Aug 12, 2010 4.952 5.037 4.780 4.818 94,905 -0.18(-3.62%)
Aug 11, 2010 5.228 5.294 4.971 4.999 120,246 -0.36(-6.75%)
Aug 10, 2010 5.437 5.475 5.361 5.361 61,598 -0.13(-2.43%)
Aug 09, 2010 5.285 5.552 5.237 5.494 115,157 +0.27(+5.10%)
Aug 06, 2010 5.504 5.590 5.142 5.228 175,075 -0.10(-1.96%)
Aug 05, 2010 5.475 5.533 5.294 5.333 84,055 -0.21(-3.78%)
Aug 04, 2010 5.409 5.618 5.409 5.542 152,022 +0.03(+0.52%)
Aug 03, 2010 5.409 5.656 5.066 5.513 155,032 +0.06(+1.05%)
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.