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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 28, 2004 4.170 4.480 4.130 4.300 47,800 +0.03(+0.70%)
May 27, 2004 4.180 4.360 4.040 4.270 68,300 +0.16(+3.89%)
May 26, 2004 4.170 4.170 4.040 4.110 60,400 -0.04(-0.96%)
May 25, 2004 4.030 4.190 4.030 4.150 102,500 -0.01(-0.24%)
May 24, 2004 4.110 4.190 3.980 4.160 75,900 +0.30(+7.77%)
May 21, 2004 4.250 4.260 3.850 3.860 60,400 -0.37(-8.75%)
May 20, 2004 4.240 4.310 4.210 4.230 37,500 -0.02(-0.47%)
May 19, 2004 4.360 4.360 4.046 4.250 92,900 -0.03(-0.70%)
May 18, 2004 4.310 4.480 4.150 4.280 124,400 -0.07(-1.61%)
May 17, 2004 4.390 4.520 4.170 4.350 51,100 -0.04(-0.91%)
May 14, 2004 4.450 4.600 4.390 4.390 44,500 -0.08(-1.79%)
May 13, 2004 4.490 4.500 4.280 4.470 52,900 +0.00(+0.00%)
May 12, 2004 4.290 4.471 4.191 4.470 66,200 +0.01(+0.22%)
May 11, 2004 4.410 4.770 4.330 4.460 50,600 +0.01(+0.22%)
May 10, 2004 4.420 4.530 4.320 4.450 86,900 +0.00(+0.00%)
May 07, 2004 4.370 4.595 4.370 4.450 47,400 +0.00(+0.00%)
May 06, 2004 4.460 4.630 4.380 4.450 99,900 -0.07(-1.55%)
May 05, 2004 4.360 4.520 4.200 4.520 205,200 +0.28(+6.60%)
May 04, 2004 4.490 4.510 4.190 4.240 132,100 -0.24(-5.34%)
May 03, 2004 4.670 4.840 4.450 4.479 207,000 -0.06(-1.34%)
Apr 30, 2004 4.400 4.650 4.400 4.540 141,300 -0.13(-2.78%)
Apr 29, 2004 4.900 5.080 4.500 4.670 287,600 -0.41(-8.05%)
Apr 28, 2004 5.510 5.560 4.940 5.079 205,300 -0.47(-8.49%)
Apr 27, 2004 6.070 6.100 5.549 5.550 158,300 -0.23(-3.98%)
Apr 26, 2004 5.960 6.200 5.760 5.780 131,400 -0.09(-1.53%)
Apr 23, 2004 5.490 5.990 5.490 5.870 203,700 +0.37(+6.73%)
Apr 22, 2004 5.700 5.800 5.280 5.500 338,100 -0.21(-3.68%)
Apr 21, 2004 6.190 6.220 5.490 5.710 481,400 -0.47(-7.61%)
Apr 20, 2004 7.020 7.140 6.090 6.180 438,100 -0.88(-12.46%)
Apr 19, 2004 7.530 7.680 7.020 7.060 209,200 -0.53(-6.98%)
Apr 16, 2004 7.500 7.620 7.440 7.590 58,900 +0.04(+0.52%)
Apr 15, 2004 7.710 7.750 7.440 7.551 77,600 -0.10(-1.29%)
Apr 14, 2004 7.860 7.860 7.540 7.650 99,200 -0.14(-1.80%)
Apr 13, 2004 8.050 8.090 7.780 7.790 111,700 -0.09(-1.14%)
Apr 12, 2004 8.050 8.200 7.800 7.880 118,000 -0.08(-1.01%)
Apr 08, 2004 8.070 8.150 7.580 7.960 176,900 -0.04(-0.50%)
Apr 07, 2004 8.000 8.140 7.950 8.000 100,600 -0.19(-2.32%)
Apr 06, 2004 8.100 8.300 7.990 8.190 105,700 -0.15(-1.80%)
Apr 05, 2004 7.920 8.350 7.910 8.340 205,500 +0.54(+6.92%)
Apr 02, 2004 7.990 7.990 7.730 7.800 95,800 +0.07(+0.91%)
Apr 01, 2004 7.670 7.840 7.630 7.730 87,300 +0.13(+1.71%)
Mar 31, 2004 7.720 7.750 7.500 7.600 104,800 -0.13(-1.68%)
Mar 30, 2004 7.720 7.800 7.640 7.730 60,900 -0.04(-0.51%)
Mar 29, 2004 7.670 7.980 7.530 7.770 157,100 -0.08(-1.02%)
Mar 26, 2004 7.820 8.050 7.530 7.850 125,900 +0.29(+3.84%)
Mar 25, 2004 7.700 8.000 7.260 7.560 135,600 +0.00(+0.00%)
Mar 24, 2004 7.960 8.060 7.300 7.560 131,900 -0.12(-1.56%)
Mar 23, 2004 7.110 8.040 7.100 7.680 263,600 +0.68(+9.71%)
Mar 22, 2004 7.810 7.970 6.770 7.000 392,500 -0.82(-10.49%)
Mar 19, 2004 7.800 8.200 7.510 7.820 165,900 -0.24(-2.98%)
Mar 18, 2004 8.330 8.460 7.950 8.060 151,300 -0.21(-2.54%)
Mar 17, 2004 8.190 8.570 8.110 8.270 141,100 +0.12(+1.47%)
Mar 16, 2004 8.760 8.810 7.890 8.150 278,700 -0.52(-6.00%)
Mar 15, 2004 8.750 8.850 8.420 8.670 143,200 +0.25(+2.97%)
Mar 12, 2004 8.760 8.800 8.210 8.420 160,400 -0.02(-0.24%)
Mar 11, 2004 8.570 8.750 8.320 8.440 211,200 -0.13(-1.52%)
Mar 10, 2004 9.020 9.020 8.400 8.570 242,200 -0.16(-1.83%)
Mar 09, 2004 9.800 9.800 8.660 8.730 325,000 -1.05(-10.74%)
Mar 08, 2004 10.22 10.39 9.750 9.780 234,400 -0.18(-1.81%)
Mar 05, 2004 9.970 10.19 9.780 9.960 263,300 -0.23(-2.26%)
Mar 04, 2004 9.630 10.21 9.630 10.19 515,600 +0.74(+7.83%)
Mar 03, 2004 9.950 9.960 9.240 9.450 234,700 -0.28(-2.88%)
Mar 02, 2004 9.300 10.14 9.180 9.730 716,400 +0.49(+5.30%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.