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 31, 2012 5.391 5.429 5.181 5.353 239,378 -0.01(-0.18%)
May 30, 2012 5.095 5.487 5.057 5.363 218,195 +0.22(+4.27%)
May 29, 2012 5.305 5.305 5.105 5.143 76,554 -0.14(-2.71%)
May 25, 2012 5.162 5.296 5.153 5.286 55,978 +0.13(+2.59%)
May 24, 2012 5.296 5.315 5.095 5.153 58,189 -0.15(-2.88%)
May 23, 2012 5.162 5.315 4.886 5.305 162,042 +0.10(+2.02%)
May 22, 2012 5.334 5.363 5.151 5.200 77,817 -0.15(-2.85%)
May 21, 2012 5.115 5.353 5.038 5.353 118,132 +0.24(+4.66%)
May 18, 2012 5.315 5.344 5.076 5.115 132,637 -0.21(-3.94%)
May 17, 2012 5.439 5.439 5.315 5.324 87,174 -0.11(-2.11%)
May 16, 2012 5.401 5.534 5.277 5.439 187,827 +0.04(+0.71%)
May 15, 2012 5.544 5.563 5.372 5.401 84,585 -0.13(-2.41%)
May 14, 2012 5.477 5.601 5.440 5.534 96,807 -0.01(-0.17%)
May 11, 2012 5.620 5.658 5.515 5.544 163,308 -0.10(-1.86%)
May 10, 2012 5.553 5.696 5.534 5.649 181,061 +0.11(+2.07%)
May 09, 2012 5.429 5.582 5.334 5.534 144,008 +0.04(+0.69%)
May 08, 2012 5.296 5.525 5.248 5.496 154,488 +0.17(+3.23%)
May 07, 2012 5.248 5.382 5.200 5.324 110,827 +0.04(+0.72%)
May 04, 2012 5.248 5.410 5.181 5.286 93,546 +0.02(+0.36%)
May 03, 2012 5.372 5.372 5.048 5.267 166,459 -0.13(-2.47%)
May 02, 2012 5.258 5.401 5.181 5.401 124,181 +0.09(+1.62%)
May 01, 2012 5.200 5.348 5.181 5.315 129,765 +0.11(+2.20%)
Apr 30, 2012 5.248 5.277 5.172 5.200 90,537 -0.05(-0.91%)
Apr 27, 2012 5.181 5.248 5.048 5.248 94,681 +0.10(+1.85%)
Apr 26, 2012 5.229 5.234 5.095 5.153 71,210 -0.07(-1.28%)
Apr 25, 2012 5.210 5.229 5.105 5.220 98,573 +0.10(+1.86%)
Apr 24, 2012 5.057 5.124 4.990 5.124 185,106 +0.10(+1.90%)
Apr 23, 2012 4.857 5.057 4.790 5.029 115,917 +0.10(+1.93%)
Apr 20, 2012 4.933 5.067 4.895 4.933 164,142 +0.07(+1.37%)
Apr 19, 2012 4.752 5.047 4.752 4.866 163,501 +0.14(+3.03%)
Apr 18, 2012 4.914 4.933 4.723 4.723 94,147 -0.24(-4.81%)
Apr 17, 2012 4.828 5.029 4.828 4.962 72,692 +0.17(+3.59%)
Apr 16, 2012 4.905 4.933 4.751 4.790 99,673 -0.10(-1.95%)
Apr 13, 2012 5.038 5.038 4.819 4.886 139,156 -0.19(-3.76%)
Apr 12, 2012 5.200 5.220 5.010 5.076 224,058 -0.13(-2.47%)
Apr 11, 2012 4.590 5.210 4.590 5.205 256,538 +0.69(+15.33%)
Apr 10, 2012 4.628 4.733 4.494 4.513 161,478 -0.13(-2.87%)
Apr 09, 2012 4.781 4.819 4.628 4.647 186,457 -0.23(-4.70%)
Apr 05, 2012 4.857 4.981 4.857 4.876 38,198 -0.02(-0.39%)
Apr 04, 2012 4.905 4.924 4.742 4.895 182,141 -0.07(-1.35%)
Apr 03, 2012 5.143 5.449 4.914 4.962 346,488 -0.23(-4.41%)
Apr 02, 2012 5.181 5.200 5.124 5.191 122,295 -0.02(-0.37%)
Mar 30, 2012 5.277 5.304 5.172 5.210 162,316 -0.02(-0.37%)
Mar 29, 2012 5.124 5.248 5.057 5.229 52,742 +0.06(+1.11%)
Mar 28, 2012 5.258 5.296 5.048 5.172 209,976 -0.10(-1.81%)
Mar 27, 2012 5.372 5.439 5.258 5.267 63,418 -0.10(-1.95%)
Mar 26, 2012 5.372 5.401 5.286 5.372 87,260 +0.02(+0.36%)
Mar 23, 2012 5.410 5.620 5.277 5.353 181,276 -0.03(-0.53%)
Mar 22, 2012 5.143 5.608 5.134 5.382 195,951 +0.20(+3.87%)
Mar 21, 2012 5.200 5.324 5.153 5.181 145,097 -0.01(-0.18%)
Mar 20, 2012 5.267 5.324 5.134 5.191 112,631 -0.13(-2.51%)
Mar 19, 2012 5.181 5.439 5.181 5.324 128,604 +0.15(+2.95%)
Mar 16, 2012 5.267 5.324 5.076 5.172 107,945 -0.10(-1.81%)
Mar 15, 2012 4.971 5.324 4.971 5.267 174,263 +0.20(+3.95%)
Mar 14, 2012 5.429 5.449 5.010 5.067 190,334 -0.33(-6.18%)
Mar 13, 2012 5.553 5.572 5.391 5.401 133,314 -0.11(-2.08%)
Mar 12, 2012 5.649 5.725 5.468 5.515 147,573 -0.13(-2.36%)
Mar 09, 2012 5.754 5.926 5.547 5.649 155,205 -0.09(-1.50%)
Mar 08, 2012 6.021 6.021 5.534 5.735 381,901 -0.20(-3.38%)
Mar 07, 2012 6.450 7.157 5.697 5.935 1,575,610 -0.45(-7.03%)
Mar 06, 2012 6.412 6.489 6.317 6.384 315,886 -0.17(-2.62%)
Mar 05, 2012 6.193 6.584 5.926 6.555 314,100 +0.50(+8.19%)
Mar 02, 2012 6.021 6.536 5.935 6.059 425,367 +0.12(+2.09%)
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.