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, 2019 7.519 7.519 7.163 7.195 482,286 -0.42(-5.51%)
May 30, 2019 7.729 7.737 7.452 7.615 456,557 -0.07(-0.87%)
May 29, 2019 7.662 7.705 7.319 7.681 608,288 +0.01(+0.12%)
May 28, 2019 7.319 7.720 7.281 7.672 972,618 +0.35(+4.82%)
May 24, 2019 7.386 7.457 7.261 7.319 187,695 -0.04(-0.52%)
May 23, 2019 7.462 7.519 7.252 7.357 455,748 -0.21(-2.77%)
May 22, 2019 7.729 7.767 7.500 7.567 418,203 -0.14(-1.86%)
May 21, 2019 7.471 7.805 7.471 7.710 457,410 +0.27(+3.59%)
May 20, 2019 7.395 7.567 7.214 7.443 593,032 -0.11(-1.52%)
May 17, 2019 7.748 7.805 7.538 7.557 518,022 -0.29(-3.65%)
May 16, 2019 8.063 8.092 7.777 7.844 595,611 -0.25(-3.07%)
May 15, 2019 8.034 8.464 8.030 8.092 687,567 -0.02(-0.24%)
May 14, 2019 9.695 9.704 7.920 8.111 2,356,265 -0.69(-7.81%)
May 13, 2019 9.819 9.819 8.435 8.798 1,088,743 -1.12(-11.26%)
May 10, 2019 9.991 10.04 9.470 9.914 462,898 -0.11(-1.05%)
May 09, 2019 9.580 10.25 9.542 10.02 554,990 +0.40(+4.17%)
May 08, 2019 9.905 9.981 9.542 9.618 537,540 -0.35(-3.54%)
May 07, 2019 9.113 10.11 9.113 9.971 899,004 +0.93(+10.23%)
May 06, 2019 8.950 9.084 8.936 9.046 167,085 -0.07(-0.73%)
May 03, 2019 8.989 9.284 8.941 9.113 378,849 +0.15(+1.70%)
May 02, 2019 9.094 9.160 8.893 8.960 233,200 -0.09(-0.95%)
May 01, 2019 9.046 9.132 8.912 9.046 291,196 +0.03(+0.32%)
Apr 30, 2019 8.588 9.017 8.531 9.017 328,582 +0.42(+4.88%)
Apr 29, 2019 8.731 8.788 8.550 8.597 118,617 -0.16(-1.85%)
Apr 26, 2019 8.845 8.884 8.645 8.760 151,644 -0.10(-1.08%)
Apr 25, 2019 8.807 8.950 8.655 8.855 263,757 +0.04(+0.43%)
Apr 24, 2019 9.075 9.103 8.741 8.817 310,811 -0.25(-2.74%)
Apr 23, 2019 9.055 9.380 9.017 9.065 702,125 +0.06(+0.64%)
Apr 22, 2019 8.731 9.065 8.731 9.008 286,463 +0.23(+2.61%)
Apr 18, 2019 8.798 8.817 8.665 8.779 148,605 -0.02(-0.22%)
Apr 17, 2019 8.731 8.855 8.645 8.798 310,699 +0.16(+1.88%)
Apr 16, 2019 8.521 8.683 8.435 8.636 114,985 +0.11(+1.34%)
Apr 15, 2019 8.559 8.578 8.473 8.521 158,346 -0.03(-0.33%)
Apr 12, 2019 8.235 8.578 8.225 8.550 324,039 +0.35(+4.31%)
Apr 11, 2019 8.340 8.397 8.187 8.197 115,535 -0.13(-1.60%)
Apr 10, 2019 8.178 8.368 8.139 8.330 127,255 +0.15(+1.87%)
Apr 09, 2019 8.130 8.206 8.053 8.178 113,549 +0.06(+0.71%)
Apr 08, 2019 8.273 8.273 8.111 8.120 204,550 -0.14(-1.73%)
Apr 05, 2019 8.302 8.397 8.225 8.263 148,814 -0.03(-0.35%)
Apr 04, 2019 8.235 8.325 8.168 8.292 179,274 +0.06(+0.70%)
Apr 03, 2019 8.330 8.397 8.168 8.235 506,120 -0.07(-0.80%)
Apr 02, 2019 8.368 8.368 8.187 8.302 300,990 -0.03(-0.34%)
Apr 01, 2019 8.092 8.349 8.079 8.330 276,531 +0.29(+3.56%)
Mar 29, 2019 7.949 8.082 7.901 8.044 256,862 +0.18(+2.31%)
Mar 28, 2019 7.882 7.949 7.853 7.863 119,475 -0.03(-0.36%)
Mar 27, 2019 7.949 8.015 7.863 7.891 165,464 -0.05(-0.60%)
Mar 26, 2019 8.130 8.158 7.805 7.939 331,640 -0.12(-1.54%)
Mar 25, 2019 7.538 8.082 7.529 8.063 644,034 +0.50(+6.56%)
Mar 22, 2019 7.872 7.910 7.557 7.567 320,895 -0.34(-4.34%)
Mar 21, 2019 7.786 7.958 7.786 7.910 222,837 +0.12(+1.59%)
Mar 20, 2019 7.824 7.958 7.777 7.786 261,751 -0.01(-0.12%)
Mar 19, 2019 7.882 7.929 7.796 7.796 216,564 -0.03(-0.37%)
Mar 18, 2019 7.767 7.834 7.624 7.824 414,481 +0.03(+0.37%)
Mar 15, 2019 7.796 8.130 7.758 7.796 773,523 +0.01(+0.12%)
Mar 14, 2019 7.987 7.996 7.739 7.786 379,165 -0.21(-2.63%)
Mar 13, 2019 7.987 8.067 7.929 7.996 390,621 +0.03(+0.36%)
Mar 12, 2019 8.235 8.235 7.891 7.968 410,416 -0.23(-2.79%)
Mar 11, 2019 8.130 8.292 8.015 8.197 376,257 +0.13(+1.66%)
Mar 08, 2019 7.939 8.216 7.939 8.063 406,830 -0.05(-0.59%)
Mar 07, 2019 8.283 8.364 8.053 8.111 330,458 -0.17(-2.07%)
Mar 06, 2019 8.397 8.397 8.235 8.283 356,242 -0.11(-1.36%)
Mar 05, 2019 8.540 8.540 8.297 8.397 737,046 -0.15(-1.79%)
Mar 04, 2019 8.464 8.721 8.397 8.550 452,539 +0.06(+0.67%)
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.