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, 2013 14.57 15.03 14.42 14.66 520,891 +0.06(+0.39%)
May 30, 2013 14.18 14.78 13.99 14.60 574,400 +0.55(+3.94%)
May 29, 2013 14.27 14.49 13.74 14.05 494,316 -0.20(-1.41%)
May 28, 2013 14.31 14.68 13.89 14.25 534,956 +0.42(+3.04%)
May 24, 2013 13.47 14.43 13.40 13.83 0 +0.25(+1.83%)
May 23, 2013 13.04 13.80 12.93 13.58 0 +0.37(+2.82%)
May 22, 2013 13.22 14.16 12.81 13.21 0 +0.09(+0.65%)
May 21, 2013 13.11 13.31 12.86 13.12 0 -0.02(-0.15%)
May 20, 2013 12.78 13.16 12.54 13.14 0 +0.29(+2.23%)
May 17, 2013 13.45 13.45 12.78 12.85 0 -0.51(-3.79%)
May 16, 2013 13.40 13.61 13.30 13.36 150,456 -0.03(-0.21%)
May 15, 2013 13.34 13.54 13.22 13.39 0 -0.29(-2.09%)
May 13, 2013 13.15 13.74 12.93 13.67 0 +0.47(+3.54%)
May 10, 2013 13.23 13.53 13.07 13.21 0 -0.10(-0.72%)
May 09, 2013 12.88 13.55 12.84 13.30 0 +0.45(+3.49%)
May 08, 2013 12.37 12.94 12.25 12.85 0 +0.47(+3.77%)
May 07, 2013 12.58 13.23 12.18 12.39 0 -0.39(-3.06%)
May 06, 2013 11.93 13.36 11.93 12.78 0 +0.86(+7.21%)
May 03, 2013 10.88 12.17 10.57 11.92 0 +1.35(+12.73%)
May 02, 2013 10.00 10.70 9.933 10.57 301,116 +0.70(+7.05%)
May 01, 2013 10.06 10.16 9.733 9.876 0 -0.23(-2.27%)
Apr 30, 2013 10.67 10.78 10.03 10.11 0 -0.49(-4.60%)
Apr 29, 2013 10.02 10.80 9.943 10.59 366,901 +0.68(+6.83%)
Apr 26, 2013 9.895 9.971 9.809 9.914 113,295 +0.02(+0.19%)
Apr 25, 2013 9.857 10.07 9.857 9.895 130,400 +0.04(+0.39%)
Apr 24, 2013 10.00 10.11 9.828 9.857 119,009 -0.12(-1.24%)
Apr 23, 2013 9.714 10.11 9.714 9.981 196,052 +0.25(+2.55%)
Apr 22, 2013 9.742 9.876 9.189 9.733 280,343 +0.02(+0.20%)
Apr 19, 2013 9.800 10.05 9.599 9.714 292,467 -0.04(-0.39%)
Apr 18, 2013 10.22 10.35 9.637 9.752 189,239 -0.42(-4.13%)
Apr 17, 2013 10.90 10.93 9.876 10.17 381,589 -0.84(-7.63%)
Apr 16, 2013 9.924 11.05 9.542 11.01 630,071 +1.19(+12.15%)
Apr 15, 2013 10.57 10.68 9.628 9.819 406,803 -0.84(-7.88%)
Apr 12, 2013 10.51 10.75 10.34 10.66 231,742 +0.09(+0.81%)
Apr 11, 2013 10.84 10.95 10.50 10.57 354,242 -0.31(-2.81%)
Apr 10, 2013 10.31 10.92 10.26 10.88 362,202 +0.55(+5.36%)
Apr 09, 2013 10.39 10.51 10.26 10.32 136,154 -0.09(-0.83%)
Apr 08, 2013 10.44 10.48 10.19 10.41 131,473 -0.02(-0.18%)
Apr 05, 2013 10.34 10.53 10.31 10.43 137,062 -0.10(-0.91%)
Apr 04, 2013 10.03 10.63 9.866 10.52 298,291 +0.49(+4.85%)
Apr 03, 2013 10.54 10.72 9.781 10.04 453,311 -0.55(-5.23%)
Apr 02, 2013 10.47 11.05 10.26 10.59 293,082 -0.07(-0.63%)
Apr 01, 2013 11.22 11.40 10.54 10.66 406,993 -0.54(-4.86%)
Mar 28, 2013 11.36 11.41 11.20 11.20 211,111 -0.13(-1.18%)
Mar 27, 2013 11.34 11.44 11.02 11.34 230,933 -0.05(-0.42%)
Mar 26, 2013 10.96 11.43 10.96 11.38 455,000 +0.44(+4.01%)
Mar 25, 2013 10.50 11.06 10.27 10.94 672,882 +0.50(+4.75%)
Mar 22, 2013 10.79 10.79 10.41 10.45 219,701 -0.28(-2.58%)
Mar 21, 2013 10.66 10.98 10.40 10.73 304,850 -0.06(-0.53%)
Mar 20, 2013 11.25 11.40 10.66 10.78 591,462 -0.29(-2.59%)
Mar 19, 2013 10.21 11.16 10.21 11.07 793,059 +0.90(+8.82%)
Mar 18, 2013 9.466 10.45 9.380 10.17 451,912 +0.51(+5.23%)
Mar 15, 2013 9.542 9.866 9.504 9.666 337,935 -0.11(-1.17%)
Mar 14, 2013 9.542 9.789 9.408 9.781 331,588 +0.28(+2.91%)
Mar 13, 2013 9.618 9.876 9.428 9.504 427,677 -0.14(-1.48%)
Mar 12, 2013 9.303 9.676 9.151 9.647 596,812 +0.41(+4.44%)
Mar 11, 2013 9.065 9.437 8.855 9.237 619,584 +0.14(+1.57%)
Mar 08, 2013 7.920 9.303 7.901 9.094 2,156,992 +1.23(+15.66%)
Mar 07, 2013 7.013 8.779 7.013 7.863 2,250,496 +1.88(+31.42%)
Mar 06, 2013 5.630 6.193 5.630 5.983 168,884 -0.22(-3.61%)
Mar 05, 2013 6.097 6.307 6.069 6.207 128,553 +0.20(+3.25%)
Mar 04, 2013 6.221 6.288 5.964 6.011 131,128 -0.20(-3.23%)
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.