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 (%)
Feb 28, 2005 6.485 6.561 6.323 6.466 168,087 -0.06(-0.88%)
Feb 25, 2005 6.513 6.628 6.504 6.523 85,284 -0.14(-2.14%)
Feb 24, 2005 6.628 6.666 6.475 6.666 110,800 -0.04(-0.57%)
Feb 23, 2005 6.751 6.856 6.570 6.704 140,674 +0.02(+0.28%)
Feb 22, 2005 6.809 6.885 6.590 6.685 131,499 -0.14(-2.09%)
Feb 18, 2005 6.875 6.875 6.675 6.828 166,087 -0.05(-0.69%)
Feb 17, 2005 7.037 7.113 6.837 6.875 225,255 -0.05(-0.69%)
Feb 16, 2005 6.713 7.189 6.713 6.923 820,046 +0.30(+4.45%)
Feb 15, 2005 6.542 6.675 6.380 6.628 115,075 +0.01(+0.14%)
Feb 14, 2005 6.694 6.799 6.599 6.618 95,235 -0.19(-2.80%)
Feb 11, 2005 6.894 6.894 6.656 6.809 98,362 -0.05(-0.69%)
Feb 10, 2005 6.828 6.942 6.713 6.856 141,156 +0.26(+3.90%)
Feb 09, 2005 6.828 6.828 6.570 6.599 91,055 -0.12(-1.84%)
Feb 08, 2005 6.761 6.847 6.656 6.723 142,893 -0.25(-3.55%)
Feb 07, 2005 6.780 6.970 6.761 6.970 123,197 +0.16(+2.38%)
Feb 04, 2005 6.818 6.885 6.742 6.809 50,696 +0.01(+0.14%)
Feb 03, 2005 6.570 6.847 6.551 6.799 86,850 +0.15(+2.29%)
Feb 02, 2005 6.742 6.780 6.570 6.647 71,030 -0.07(-0.99%)
Feb 01, 2005 6.637 6.780 6.618 6.713 105,690 -0.02(-0.28%)
Jan 31, 2005 6.399 6.799 6.399 6.732 154,266 +0.24(+3.67%)
Jan 28, 2005 6.647 6.647 6.190 6.494 61,467 -0.05(-0.73%)
Jan 27, 2005 6.504 6.628 6.380 6.542 79,281 +0.03(+0.44%)
Jan 26, 2005 6.789 6.789 6.209 6.513 147,592 -0.16(-2.43%)
Jan 25, 2005 6.485 6.761 6.485 6.675 67,505 +0.07(+1.01%)
Jan 24, 2005 6.666 6.942 6.437 6.609 160,097 -0.11(-1.70%)
Jan 21, 2005 6.780 6.856 6.666 6.723 72,962 -0.06(-0.84%)
Jan 20, 2005 6.789 6.951 6.751 6.780 91,109 -0.02(-0.28%)
Jan 19, 2005 7.075 7.094 6.761 6.799 170,116 -0.15(-2.19%)
Jan 18, 2005 6.809 7.037 6.770 6.951 134,055 +0.10(+1.39%)
Jan 14, 2005 6.647 6.885 6.590 6.856 147,589 +0.27(+4.05%)
Jan 13, 2005 6.570 6.742 6.418 6.590 182,508 +0.08(+1.17%)
Jan 12, 2005 6.590 6.904 6.247 6.513 251,248 -0.09(-1.30%)
Jan 11, 2005 7.294 7.551 6.437 6.599 1,298,164 +0.64(+10.70%)
Jan 10, 2005 6.409 6.409 5.961 5.961 97,018 -0.23(-3.69%)
Jan 07, 2005 6.399 6.399 6.047 6.190 65,619 +0.02(+0.31%)
Jan 06, 2005 6.218 6.655 6.113 6.171 162,533 -0.08(-1.22%)
Jan 05, 2005 6.837 6.856 6.028 6.247 260,817 -0.32(-4.93%)
Jan 04, 2005 6.866 6.961 6.523 6.570 190,367 -0.36(-5.22%)
Jan 03, 2005 7.170 7.180 6.761 6.932 310,046 -0.01(-0.14%)
Dec 31, 2004 6.961 7.208 6.904 6.942 166,974 -0.20(-2.80%)
Dec 30, 2004 6.866 7.275 6.866 7.142 248,781 +0.19(+2.74%)
Dec 29, 2004 6.761 7.018 6.761 6.951 123,812 +0.00(+0.00%)
Dec 28, 2004 6.818 6.989 6.704 6.951 214,651 -0.08(-1.08%)
Dec 27, 2004 6.542 7.237 6.342 7.028 739,202 +0.75(+11.99%)
Dec 23, 2004 5.790 6.313 5.580 6.275 393,282 +0.50(+8.57%)
Dec 22, 2004 5.809 5.885 5.761 5.780 84,432 -0.04(-0.65%)
Dec 21, 2004 5.761 5.904 5.694 5.818 134,944 +0.04(+0.66%)
Dec 20, 2004 5.904 5.952 5.713 5.780 159,833 -0.10(-1.62%)
Dec 17, 2004 5.475 5.875 5.475 5.875 143,135 +0.26(+4.58%)
Dec 16, 2004 5.475 5.799 5.428 5.618 112,366 +0.19(+3.51%)
Dec 15, 2004 5.580 5.618 5.237 5.428 154,372 -0.10(-1.72%)
Dec 14, 2004 5.675 5.713 5.523 5.523 64,584 -0.12(-2.13%)
Dec 13, 2004 5.618 5.704 5.523 5.643 69,730 +0.13(+2.35%)
Dec 10, 2004 5.609 5.618 5.237 5.513 90,838 -0.02(-0.34%)
Dec 09, 2004 5.513 5.599 5.399 5.533 41,270 +0.12(+2.29%)
Dec 08, 2004 5.380 5.599 5.380 5.409 74,035 -0.01(-0.18%)
Dec 07, 2004 5.885 5.885 5.371 5.418 162,143 -0.32(-5.64%)
Dec 06, 2004 5.894 5.894 5.552 5.742 110,160 -0.15(-2.58%)
Dec 03, 2004 5.913 5.923 5.533 5.894 187,452 +0.18(+3.17%)
Dec 02, 2004 5.466 6.171 5.380 5.713 315,150 +0.29(+5.26%)
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.