Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jun 30, 2004 4.618 4.637 4.523 4.609 33,079 +0.07(+1.47%)
Jun 29, 2004 4.333 4.561 4.333 4.542 56,393 +0.21(+4.84%)
Jun 28, 2004 4.580 4.580 4.315 4.333 54,817 -0.23(-5.01%)
Jun 25, 2004 4.570 4.580 4.533 4.561 15,542 +0.06(+1.27%)
Jun 24, 2004 4.580 4.618 4.428 4.504 78,236 -0.10(-2.27%)
Jun 23, 2004 4.390 4.647 4.390 4.609 35,075 +0.10(+2.11%)
Jun 22, 2004 4.428 4.514 4.390 4.514 35,810 +0.10(+2.38%)
Jun 21, 2004 4.447 4.476 4.342 4.409 60,593 -0.08(-1.70%)
Jun 18, 2004 4.295 4.495 4.295 4.485 32,449 +0.11(+2.61%)
Jun 17, 2004 4.428 4.533 4.314 4.371 56,288 -0.08(-1.71%)
Jun 16, 2004 4.428 4.523 4.380 4.447 18,692 -0.05(-1.06%)
Jun 15, 2004 4.647 4.647 4.399 4.495 52,927 +0.02(+0.43%)
Jun 14, 2004 4.647 4.733 4.285 4.476 69,835 -0.16(-3.49%)
Jun 10, 2004 4.171 4.666 4.133 4.637 84,012 +0.62(+15.40%)
Jun 09, 2004 4.066 4.142 4.018 4.018 14,072 +0.06(+1.44%)
Jun 08, 2004 4.028 4.075 3.923 3.961 18,692 +0.02(+0.48%)
Jun 07, 2004 3.876 4.028 3.818 3.942 32,239 +0.05(+1.22%)
Jun 04, 2004 4.009 4.152 3.847 3.895 49,462 -0.07(-1.68%)
Jun 03, 2004 4.123 4.152 3.923 3.961 23,523 -0.24(-5.67%)
Jun 02, 2004 4.095 4.266 4.009 4.199 35,495 +0.10(+2.56%)
Jun 01, 2004 4.199 4.199 3.990 4.095 27,513 +0.00(+0.00%)
May 28, 2004 3.971 4.266 3.933 4.095 50,197 +0.03(+0.70%)
May 27, 2004 3.980 4.152 3.847 4.066 71,725 +0.15(+3.89%)
May 26, 2004 3.971 3.971 3.847 3.914 63,429 -0.04(-0.96%)
May 25, 2004 3.838 3.990 3.838 3.952 107,640 -0.01(-0.24%)
May 24, 2004 3.914 3.990 3.790 3.961 79,706 +0.29(+7.77%)
May 21, 2004 4.047 4.057 3.666 3.676 63,429 -0.35(-8.75%)
May 20, 2004 4.038 4.104 4.009 4.028 39,380 -0.02(-0.47%)
May 19, 2004 4.152 4.152 3.853 4.047 97,559 -0.03(-0.70%)
May 18, 2004 4.104 4.266 3.952 4.076 130,638 -0.07(-1.61%)
May 17, 2004 4.180 4.304 3.971 4.142 53,662 -0.04(-0.91%)
May 14, 2004 4.237 4.380 4.180 4.180 46,731 -0.08(-1.79%)
May 13, 2004 4.276 4.285 4.076 4.257 55,553 +0.00(+0.00%)
May 12, 2004 4.085 4.257 3.991 4.257 69,520 +0.01(+0.22%)
May 11, 2004 4.199 4.542 4.123 4.247 53,137 +0.01(+0.22%)
May 10, 2004 4.209 4.314 4.114 4.237 91,258 +0.00(+0.00%)
May 07, 2004 4.161 4.376 4.161 4.237 49,777 +0.00(+0.00%)
May 06, 2004 4.247 4.409 4.171 4.237 104,910 -0.07(-1.55%)
May 05, 2004 4.152 4.304 3.999 4.304 215,491 +0.27(+6.60%)
May 04, 2004 4.276 4.295 3.990 4.038 138,725 -0.23(-5.34%)
May 03, 2004 4.447 4.609 4.237 4.265 217,381 -0.06(-1.34%)
Apr 30, 2004 4.190 4.428 4.190 4.323 148,386 -0.12(-2.78%)
Apr 29, 2004 4.666 4.837 4.285 4.447 302,023 -0.39(-8.05%)
Apr 28, 2004 5.247 5.294 4.704 4.836 215,596 -0.45(-8.49%)
Apr 27, 2004 5.780 5.809 5.284 5.285 166,239 -0.22(-3.98%)
Apr 26, 2004 5.675 5.904 5.485 5.504 137,990 -0.09(-1.53%)
Apr 23, 2004 5.228 5.704 5.228 5.590 213,916 +0.35(+6.73%)
Apr 22, 2004 5.428 5.523 5.028 5.237 355,056 -0.20(-3.68%)
Apr 21, 2004 5.894 5.923 5.228 5.437 505,543 -0.45(-7.61%)
Apr 20, 2004 6.685 6.799 5.799 5.885 460,071 -0.84(-12.46%)
Apr 19, 2004 7.170 7.313 6.685 6.723 219,691 -0.50(-6.98%)
Apr 16, 2004 7.142 7.256 7.085 7.228 61,853 +0.04(+0.52%)
Apr 15, 2004 7.342 7.380 7.085 7.190 81,491 -0.09(-1.29%)
Apr 14, 2004 7.485 7.485 7.180 7.285 104,175 -0.13(-1.80%)
Apr 13, 2004 7.666 7.704 7.408 7.418 117,302 -0.09(-1.14%)
Apr 12, 2004 7.666 7.808 7.427 7.504 123,917 -0.08(-1.01%)
Apr 08, 2004 7.685 7.761 7.218 7.580 185,771 -0.04(-0.50%)
Apr 07, 2004 7.618 7.751 7.570 7.618 105,645 -0.18(-2.32%)
Apr 06, 2004 7.713 7.904 7.608 7.799 111,001 -0.14(-1.80%)
Apr 05, 2004 7.542 7.951 7.532 7.942 215,806 +0.51(+6.92%)
Apr 02, 2004 7.608 7.608 7.361 7.427 100,604 +0.07(+0.91%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.