Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

9.520 +0.160 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 9.380 9.565 9.050 9.520 1,415,522 +0.16(+1.71%)
Aug 22, 2024 9.900 9.970 9.295 9.360 1,935,849 -0.54(-5.45%)
Aug 21, 2024 11.38 11.38 9.800 9.900 3,526,535 -0.03(-0.30%)
Aug 20, 2024 10.81 10.81 9.528 9.930 1,394,813 -0.66(-6.23%)
Aug 19, 2024 10.67 10.71 10.33 10.59 851,649 -0.13(-1.21%)
Aug 16, 2024 10.35 10.76 10.35 10.72 852,806 +0.26(+2.49%)
Aug 15, 2024 10.39 10.52 10.26 10.46 563,440 +0.29(+2.85%)
Aug 14, 2024 10.55 10.55 10.06 10.17 695,212 -0.32(-3.05%)
Aug 13, 2024 10.32 10.62 10.22 10.49 700,476 +0.30(+2.94%)
Aug 12, 2024 10.53 10.57 9.890 10.19 811,259 -0.38(-3.60%)
Aug 09, 2024 10.55 10.76 10.42 10.57 632,405 +0.07(+0.67%)
Aug 08, 2024 10.00 10.58 10.00 10.50 781,435 +0.52(+5.21%)
Aug 07, 2024 10.31 10.36 9.940 9.980 969,028 -0.25(-2.44%)
Aug 06, 2024 10.90 10.91 10.21 10.23 940,991 -0.59(-5.45%)
Aug 05, 2024 10.10 10.87 9.760 10.82 1,294,737 -0.32(-2.87%)
Aug 02, 2024 11.63 11.67 10.94 11.14 1,180,205 -0.93(-7.71%)
Aug 01, 2024 12.81 12.89 11.91 12.07 864,999 -0.70(-5.48%)
Jul 31, 2024 12.59 13.00 12.46 12.77 534,435 +0.40(+3.23%)
Jul 30, 2024 12.67 12.76 12.12 12.37 970,447 -0.40(-3.13%)
Jul 29, 2024 13.69 13.94 12.76 12.77 894,821 -0.74(-5.48%)
Jul 26, 2024 13.33 13.62 13.13 13.51 696,167 +0.41(+3.13%)
Jul 25, 2024 13.26 13.37 12.64 13.10 1,417,184 -0.21(-1.58%)
Jul 24, 2024 13.20 13.57 13.07 13.31 813,038 +0.04(+0.30%)
Jul 23, 2024 13.00 13.59 12.82 13.27 1,325,918 +0.45(+3.51%)
Jul 22, 2024 12.58 12.93 12.35 12.82 1,436,945 +0.68(+5.60%)
Jul 19, 2024 12.16 12.22 11.58 12.14 1,094,278 -0.09(-0.74%)
Jul 18, 2024 12.80 12.88 12.07 12.23 880,672 -0.04(-0.33%)
Jul 17, 2024 13.28 13.31 12.04 12.27 1,509,491 +0.09(+0.74%)
Jul 16, 2024 12.27 12.32 11.71 12.18 1,091,803 +0.64(+5.55%)
Jul 15, 2024 10.78 11.60 10.78 11.54 1,143,417 +0.82(+7.65%)
Jul 12, 2024 10.82 10.93 10.55 10.72 882,360 +0.11(+1.04%)
Jul 11, 2024 10.38 10.65 10.31 10.61 718,602 +0.35(+3.41%)
Jul 10, 2024 10.00 10.27 10.00 10.26 421,926 +0.30(+3.01%)
Jul 09, 2024 10.00 10.04 9.750 9.960 499,487 -0.04(-0.40%)
Jul 08, 2024 9.700 10.22 9.700 10.00 829,617 +0.35(+3.57%)
Jul 05, 2024 9.466 9.680 9.376 9.655 495,501 +0.19(+2.00%)
Jul 03, 2024 9.516 9.585 9.436 9.466 256,380 -0.03(-0.31%)
Jul 02, 2024 9.346 9.735 9.346 9.496 501,848 +0.08(+0.85%)
Jul 01, 2024 9.406 9.466 9.237 9.416 569,525 +0.05(+0.53%)
Jun 28, 2024 9.456 9.496 9.277 9.366 809,459 -0.10(-1.05%)
Jun 27, 2024 9.555 9.685 9.406 9.466 534,009 -0.07(-0.73%)
Jun 26, 2024 9.715 9.715 9.496 9.536 574,451 -0.21(-2.14%)
Jun 25, 2024 9.834 9.904 9.595 9.745 562,652 -0.08(-0.81%)
Jun 24, 2024 10.27 10.29 9.804 9.824 770,612 -0.41(-3.99%)
Jun 21, 2024 10.17 10.32 10.13 10.23 622,125 +0.03(+0.29%)
Jun 20, 2024 10.65 10.68 9.954 10.20 749,759 -0.42(-3.94%)
Jun 18, 2024 10.87 10.99 10.62 10.62 706,141 -0.18(-1.66%)
Jun 17, 2024 10.56 10.82 10.36 10.80 604,662 +0.22(+2.07%)
Jun 14, 2024 10.60 10.87 10.47 10.58 773,881 -0.05(-0.47%)
Jun 13, 2024 10.65 10.76 10.32 10.63 770,229 +0.07(+0.66%)
Jun 12, 2024 10.25 10.82 10.19 10.56 839,963 +0.39(+3.82%)
Jun 11, 2024 9.824 10.20 9.755 10.17 691,307 +0.35(+3.55%)
Jun 10, 2024 9.715 9.914 9.575 9.824 640,722 +0.14(+1.44%)
Jun 07, 2024 10.11 10.11 9.665 9.685 621,018 -0.50(-4.89%)
Jun 06, 2024 9.924 10.21 9.884 10.18 508,595 +0.21(+2.10%)
Jun 05, 2024 9.784 9.974 9.625 9.974 511,608 +0.18(+1.83%)
Jun 04, 2024 9.834 9.844 9.575 9.794 615,688 -0.05(-0.51%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.