Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

9.740 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 9.341 9.618 9.303 9.532 764,418 +0.33(+3.62%)
Oct 30, 2018 8.808 9.227 8.761 9.199 211,319 +0.39(+4.43%)
Oct 29, 2018 8.913 9.122 8.713 8.808 178,697 -0.01(-0.11%)
Oct 26, 2018 8.989 9.094 8.723 8.818 187,767 -0.33(-3.64%)
Oct 25, 2018 8.961 9.227 8.961 9.151 212,248 +0.23(+2.56%)
Oct 24, 2018 9.227 9.399 8.923 8.923 154,700 -0.35(-3.80%)
Oct 23, 2018 9.094 9.361 9.065 9.275 181,636 -0.08(-0.81%)
Oct 22, 2018 9.208 9.384 9.084 9.351 149,074 +0.15(+1.66%)
Oct 19, 2018 9.313 9.418 9.137 9.199 185,981 -0.11(-1.23%)
Oct 18, 2018 9.589 9.646 9.270 9.313 155,011 -0.29(-2.98%)
Oct 17, 2018 9.608 9.618 9.341 9.599 180,528 -0.04(-0.40%)
Oct 16, 2018 9.322 9.646 9.313 9.637 191,182 +0.37(+4.01%)
Oct 15, 2018 9.237 9.351 9.103 9.265 129,198 +0.05(+0.52%)
Oct 12, 2018 9.161 9.332 9.161 9.218 203,624 +0.19(+2.11%)
Oct 11, 2018 8.884 9.218 8.865 9.027 228,956 +0.12(+1.39%)
Oct 10, 2018 9.132 9.170 8.865 8.903 232,722 -0.23(-2.50%)
Oct 09, 2018 9.142 9.399 9.084 9.132 222,695 -0.07(-0.72%)
Oct 08, 2018 9.265 9.541 9.094 9.199 289,199 -0.19(-2.03%)
Oct 05, 2018 9.846 9.846 9.227 9.389 340,144 -0.46(-4.64%)
Oct 04, 2018 9.856 10.14 9.808 9.846 376,197 +0.06(+0.58%)
Oct 03, 2018 9.465 9.813 9.418 9.789 243,563 +0.34(+3.63%)
Oct 02, 2018 9.741 9.922 9.418 9.446 189,769 -0.28(-2.84%)
Oct 01, 2018 10.09 10.23 9.722 9.722 290,445 -0.34(-3.41%)
Sep 28, 2018 9.846 10.07 9.780 10.07 479,184 +0.20(+2.03%)
Sep 27, 2018 9.694 9.903 9.675 9.865 232,097 +0.22(+2.27%)
Sep 26, 2018 9.780 9.922 9.541 9.646 383,999 -0.13(-1.36%)
Sep 25, 2018 9.694 9.827 9.618 9.780 260,353 +0.10(+0.98%)
Sep 24, 2018 9.627 9.722 9.489 9.684 265,031 -0.01(-0.10%)
Sep 21, 2018 9.894 10.07 9.637 9.694 796,120 -0.24(-2.40%)
Sep 20, 2018 9.741 9.970 9.703 9.932 234,260 +0.23(+2.36%)
Sep 19, 2018 9.970 9.999 9.599 9.703 289,669 -0.27(-2.67%)
Sep 18, 2018 10.06 10.07 9.860 9.970 280,846 -0.07(-0.66%)
Sep 17, 2018 10.13 10.25 9.922 10.04 282,821 -0.11(-1.13%)
Sep 14, 2018 10.29 10.37 10.11 10.15 218,011 -0.24(-2.29%)
Sep 13, 2018 10.41 10.59 10.23 10.39 330,010 -0.03(-0.27%)
Sep 12, 2018 10.68 11.38 10.35 10.42 770,488 +0.70(+7.25%)
Sep 11, 2018 9.913 9.979 9.703 9.713 338,683 -0.26(-2.58%)
Sep 10, 2018 10.16 10.16 9.865 9.970 309,054 -0.15(-1.50%)
Sep 07, 2018 10.27 10.36 10.07 10.12 223,997 -0.18(-1.76%)
Sep 06, 2018 10.45 10.54 10.27 10.30 307,885 -0.09(-0.82%)
Sep 05, 2018 10.80 10.80 10.33 10.39 414,142 -0.38(-3.54%)
Sep 04, 2018 11.00 11.05 10.72 10.77 322,318 -0.30(-2.67%)
Aug 31, 2018 11.07 11.07 11.07 0 +0.08(+0.69%)
Aug 30, 2018 10.77 11.07 10.68 10.99 278,884 +0.19(+1.76%)
Aug 29, 2018 10.76 10.94 10.67 10.80 198,669 +0.06(+0.53%)
Aug 28, 2018 10.88 11.09 10.74 10.74 194,648 -0.14(-1.31%)
Aug 27, 2018 10.90 11.16 10.87 10.88 416,396 +0.00(+0.00%)
Aug 24, 2018 11.06 11.20 10.84 10.88 415,125 -0.17(-1.55%)
Aug 23, 2018 10.67 11.19 10.53 11.06 598,352 +0.42(+3.94%)
Aug 22, 2018 10.39 10.69 10.38 10.64 423,320 +0.27(+2.57%)
Aug 21, 2018 10.51 10.57 10.30 10.37 552,847 -0.15(-1.45%)
Aug 20, 2018 10.69 10.70 10.39 10.52 722,268 -0.17(-1.60%)
Aug 17, 2018 10.65 10.78 10.53 10.69 337,939 +0.01(+0.09%)
Aug 16, 2018 10.84 10.88 10.64 10.68 365,444 -0.11(-1.06%)
Aug 15, 2018 10.93 10.96 10.45 10.80 503,752 -0.15(-1.39%)
Aug 14, 2018 10.66 11.02 10.59 10.95 490,903 +0.32(+3.05%)
Aug 13, 2018 11.13 11.14 10.48 10.63 487,865 -0.53(-4.78%)
Aug 10, 2018 10.88 11.25 10.85 11.16 438,753 +0.19(+1.74%)
Aug 09, 2018 10.82 11.17 10.82 10.97 585,437 +0.12(+1.14%)
Aug 08, 2018 10.81 11.03 10.67 10.85 736,741 +0.07(+0.62%)
Aug 07, 2018 10.60 10.86 10.54 10.78 972,011 +0.17(+1.62%)
Aug 06, 2018 10.29 10.69 9.922 10.61 1,440,552 +0.34(+3.34%)
Aug 03, 2018 10.45 11.28 8.875 10.27 3,243,185 -3.29(-24.24%)
Aug 02, 2018 13.15 13.64 13.10 13.55 445,071 +0.33(+2.52%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.