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 26, 2010 4.009 4.047 3.866 3.895 110,754 -0.10(-2.62%)
Feb 25, 2010 3.847 3.999 3.799 3.999 82,533 +0.10(+2.69%)
Feb 24, 2010 3.980 4.028 3.857 3.895 95,050 -0.09(-2.15%)
Feb 23, 2010 4.038 4.038 3.952 3.980 199,778 -0.05(-1.18%)
Feb 22, 2010 3.857 4.066 3.799 4.028 242,380 +0.17(+4.44%)
Feb 19, 2010 3.857 4.052 3.771 3.857 226,773 +0.00(+0.00%)
Feb 18, 2010 3.952 4.009 3.818 3.857 219,737 -0.10(-2.41%)
Feb 17, 2010 3.980 4.009 3.914 3.952 115,987 -0.01(-0.24%)
Feb 16, 2010 4.028 4.085 3.904 3.961 123,944 -0.01(-0.24%)
Feb 12, 2010 3.904 3.971 3.971 3.971 218,011 +0.08(+1.96%)
Feb 11, 2010 3.942 3.999 3.895 3.895 298,089 -0.03(-0.73%)
Feb 10, 2010 4.085 4.085 3.742 3.923 283,997 -0.16(-3.96%)
Feb 09, 2010 4.466 4.466 4.066 4.085 247,729 -0.39(-8.72%)
Feb 08, 2010 4.476 4.714 4.428 4.476 281,564 +0.00(+0.00%)
Feb 05, 2010 4.295 4.504 4.058 4.476 107,254 +0.17(+3.98%)
Feb 04, 2010 4.266 4.323 4.131 4.304 178,732 +0.00(+0.00%)
Feb 03, 2010 4.295 4.323 4.106 4.304 134,154 +0.00(+0.00%)
Feb 02, 2010 4.552 4.552 4.285 4.304 92,528 -0.20(-4.44%)
Feb 01, 2010 4.228 4.514 4.199 4.504 107,105 +0.29(+6.77%)
Jan 29, 2010 4.247 4.428 4.104 4.218 192,562 -0.01(-0.23%)
Jan 28, 2010 4.485 4.485 4.180 4.228 205,747 -0.25(-5.53%)
Jan 27, 2010 4.418 4.514 4.380 4.476 70,023 +0.02(+0.43%)
Jan 26, 2010 4.342 4.542 4.295 4.457 133,160 +0.11(+2.63%)
Jan 25, 2010 4.571 4.618 4.314 4.342 173,135 -0.20(-4.40%)
Jan 22, 2010 4.571 4.676 4.523 4.542 169,261 -0.03(-0.63%)
Jan 21, 2010 4.723 4.818 4.571 4.571 179,725 -0.11(-2.44%)
Jan 20, 2010 4.676 4.714 4.599 4.685 154,838 -0.05(-1.01%)
Jan 19, 2010 4.676 4.733 4.647 4.733 133,399 +0.06(+1.22%)
Jan 15, 2010 4.695 4.676 4.676 4.676 153,007 +0.00(+0.00%)
Jan 14, 2010 4.647 4.691 4.647 4.676 104,584 +0.05(+1.03%)
Jan 13, 2010 4.685 4.733 4.618 4.628 95,239 -0.06(-1.22%)
Jan 12, 2010 4.695 4.752 4.647 4.685 66,744 -0.04(-0.81%)
Jan 11, 2010 4.666 4.749 4.637 4.723 284,793 +0.06(+1.22%)
Jan 08, 2010 4.599 4.666 4.580 4.666 70,615 +0.07(+1.45%)
Jan 07, 2010 4.571 4.676 4.523 4.599 83,763 +0.04(+0.84%)
Jan 06, 2010 4.476 4.714 4.466 4.561 132,819 +0.10(+2.13%)
Jan 05, 2010 4.390 4.523 4.342 4.466 350,244 +0.04(+0.86%)
Jan 04, 2010 4.399 4.476 4.333 4.428 155,730 +0.07(+1.53%)
Dec 31, 2009 4.380 4.361 4.361 4.361 118,982 -0.05(-1.08%)
Dec 30, 2009 4.133 4.428 4.104 4.409 155,549 +0.25(+5.95%)
Dec 29, 2009 4.161 4.190 4.105 4.161 106,196 -0.01(-0.23%)
Dec 28, 2009 4.314 4.314 4.152 4.171 106,129 -0.14(-3.31%)
Dec 24, 2009 4.276 4.314 4.124 4.314 65,664 +0.05(+1.12%)
Dec 23, 2009 4.247 4.333 4.171 4.266 120,088 +0.03(+0.67%)
Dec 22, 2009 4.247 4.285 4.237 4.237 112,717 -0.01(-0.22%)
Dec 21, 2009 4.142 4.276 4.095 4.247 104,071 +0.11(+2.77%)
Dec 18, 2009 4.171 4.285 4.085 4.133 411,734 +0.01(+0.23%)
Dec 17, 2009 4.095 4.180 4.057 4.123 74,180 -0.01(-0.23%)
Dec 16, 2009 4.047 4.142 3.907 4.133 164,138 +0.11(+2.84%)
Dec 15, 2009 4.057 4.066 3.885 4.018 137,072 -0.04(-0.94%)
Dec 14, 2009 3.942 4.104 3.867 4.057 105,343 +0.19(+4.93%)
Dec 11, 2009 4.057 4.057 3.857 3.866 88,941 -0.16(-4.02%)
Dec 10, 2009 4.152 4.161 3.990 4.028 51,101 -0.11(-2.76%)
Dec 09, 2009 4.028 4.142 3.971 4.142 58,920 +0.10(+2.59%)
Dec 08, 2009 4.190 4.228 4.028 4.038 139,154 -0.19(-4.50%)
Dec 07, 2009 4.095 4.237 3.990 4.228 113,672 +0.16(+3.98%)
Dec 04, 2009 3.990 4.114 3.961 4.066 97,061 +0.16(+4.15%)
Dec 03, 2009 3.980 4.019 3.885 3.904 83,686 -0.08(-1.91%)
Dec 02, 2009 3.799 3.999 3.723 3.980 136,647 +0.18(+4.76%)
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.