Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Immersion Corp (NQ: IMMR )

8.430 -0.240 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.994 2.042 1.975 1.975 6,183 -0.12(-5.91%)
May 28, 2002 2.147 2.147 2.023 2.099 5,973 -0.05(-2.22%)
May 27, 2002 2.156 2.195 2.109 2.147 29,972 +0.00(+0.00%)
May 24, 2002 2.156 2.195 2.109 2.147 29,972 -0.02(-0.88%)
May 23, 2002 2.133 2.281 2.071 2.166 253,928 +0.07(+3.18%)
May 22, 2002 2.052 2.099 2.023 2.099 70,425 +0.07(+3.29%)
May 21, 2002 2.032 2.108 2.005 2.032 70,739 +0.23(+12.70%)
May 20, 2002 2.071 2.147 1.794 1.803 20,540 -0.27(-12.90%)
May 17, 2002 2.176 2.185 2.013 2.071 33,430 -0.10(-4.41%)
May 16, 2002 1.994 2.176 1.985 2.166 29,448 +0.17(+8.74%)
May 15, 2002 2.338 2.338 1.880 1.992 100,502 -0.24(-10.79%)
May 14, 2002 2.195 2.233 2.032 2.233 21,903 +0.04(+1.74%)
May 13, 2002 2.338 2.405 2.195 2.195 4,296 -0.04(-1.71%)
May 10, 2002 2.386 2.433 2.233 2.233 478,408 -0.06(-2.50%)
May 09, 2002 2.338 2.405 2.242 2.290 62,355 -0.02(-0.83%)
May 08, 2002 2.042 2.338 2.032 2.309 102,179 +0.33(+16.91%)
May 07, 2002 1.975 2.004 1.870 1.975 80,800 +0.10(+5.08%)
May 06, 2002 2.195 2.257 1.813 1.880 52,818 -0.26(-12.05%)
May 03, 2002 2.109 2.195 2.061 2.137 44,330 +0.03(+1.36%)
May 02, 2002 2.013 2.242 2.004 2.109 104,484 +0.16(+8.33%)
May 01, 2002 2.271 2.280 1.947 1.947 85,725 -0.31(-13.56%)
Apr 30, 2002 2.433 2.467 2.147 2.252 105,323 -0.28(-10.94%)
Apr 29, 2002 2.576 2.624 2.386 2.529 24,418 -0.10(-3.64%)
Apr 26, 2002 2.395 2.624 2.071 2.624 165,373 +0.29(+12.25%)
Apr 25, 2002 2.615 2.672 2.338 2.338 73,988 -0.28(-10.58%)
Apr 24, 2002 2.691 2.815 2.595 2.615 36,889 -0.08(-2.84%)
Apr 23, 2002 2.853 2.853 2.672 2.691 20,750 -0.07(-2.42%)
Apr 22, 2002 2.824 2.824 2.624 2.758 20,750 -0.07(-2.37%)
Apr 19, 2002 2.863 2.910 2.824 2.824 14,147 +0.00(+0.00%)
Apr 18, 2002 3.053 3.101 2.805 2.824 26,828 +0.01(+0.34%)
Apr 17, 2002 2.987 3.043 2.815 2.815 23,684 -0.14(-4.84%)
Apr 16, 2002 3.011 3.044 2.939 2.958 17,082 -0.05(-1.74%)
Apr 15, 2002 3.025 3.053 2.929 3.011 20,121 -0.04(-1.41%)
Apr 12, 2002 2.996 3.082 2.996 3.053 24,942 +0.05(+1.59%)
Apr 11, 2002 3.053 3.101 2.958 3.006 12,575 -0.05(-1.56%)
Apr 10, 2002 3.073 3.149 3.053 3.053 15,719 -0.10(-3.03%)
Apr 09, 2002 3.101 3.149 3.008 3.149 20,750 +0.05(+1.54%)
Apr 08, 2002 3.149 3.244 3.063 3.101 13,204 -0.24(-7.14%)
Apr 05, 2002 3.435 3.435 3.015 3.340 231,291 -0.03(-0.85%)
Apr 04, 2002 2.815 3.435 2.815 3.368 293,228 +0.51(+17.67%)
Apr 03, 2002 2.815 2.929 2.767 2.863 94,948 -0.05(-1.64%)
Apr 02, 2002 2.815 2.929 2.672 2.910 66,861 +0.12(+4.45%)
Apr 01, 2002 2.767 2.824 2.624 2.786 38,251 +0.02(+0.69%)
Mar 29, 2002 2.963 2.963 2.767 2.767 67,595 +0.00(+0.00%)
Mar 28, 2002 2.963 2.963 2.767 2.767 67,595 -0.12(-4.29%)
Mar 27, 2002 2.863 2.968 2.815 2.891 62,460 +0.03(+1.00%)
Mar 26, 2002 3.043 3.101 2.863 2.863 65,604 -0.19(-6.25%)
Mar 25, 2002 3.044 3.053 2.958 3.053 42,443 +0.05(+1.59%)
Mar 22, 2002 2.958 3.015 2.863 3.006 57,953 +0.12(+4.30%)
Mar 21, 2002 2.815 3.006 2.815 2.882 36,260 +0.02(+0.67%)
Mar 20, 2002 3.130 3.130 2.815 2.863 102,808 -0.27(-8.54%)
Mar 19, 2002 3.034 3.340 3.034 3.130 60,573 +0.10(+3.14%)
Mar 18, 2002 3.225 3.311 2.987 3.034 325,506 -0.05(-1.55%)
Mar 15, 2002 3.149 3.340 2.719 3.082 171,870 -0.11(-3.58%)
Mar 14, 2002 2.624 3.235 2.538 3.197 210,646 +0.60(+23.16%)
Mar 13, 2002 2.891 2.891 2.529 2.595 133,199 -0.22(-7.80%)
Mar 12, 2002 2.624 2.958 2.624 2.815 51,980 +0.13(+5.00%)
Mar 11, 2002 2.815 3.044 2.624 2.681 89,184 +0.06(+2.17%)
Mar 08, 2002 3.053 3.053 2.624 2.624 28,190 +0.14(+5.77%)
Mar 07, 2002 3.063 3.092 2.481 2.481 67,176 -0.19(-7.14%)
Mar 06, 2002 2.428 3.044 2.414 2.672 60,993 +0.26(+10.67%)
Mar 05, 2002 2.290 2.442 2.195 2.414 108,467 +0.08(+3.27%)
Mar 04, 2002 2.004 2.376 1.908 2.338 131,418 +0.43(+22.50%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.