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 (%)
Jun 30, 2016 7.009 7.009 6.818 6.989 295,930 +0.03(+0.41%)
Jun 29, 2016 6.989 7.156 6.837 6.961 418,793 +0.12(+1.81%)
Jun 28, 2016 6.856 7.104 6.780 6.837 500,719 +0.00(+0.00%)
Jun 27, 2016 7.332 7.570 6.704 6.837 736,495 -0.30(-4.27%)
Jun 24, 2016 7.104 7.399 6.913 7.142 1,136,061 -0.46(-6.02%)
Jun 23, 2016 6.932 8.123 6.809 7.599 823,217 +0.77(+11.30%)
Jun 22, 2016 6.980 7.123 6.713 6.828 711,164 -0.05(-0.69%)
Jun 21, 2016 6.104 6.885 6.018 6.875 749,919 +0.78(+12.81%)
Jun 20, 2016 6.028 6.247 5.875 6.094 201,012 +0.12(+2.07%)
Jun 17, 2016 6.113 6.113 5.885 5.971 384,351 -0.13(-2.18%)
Jun 16, 2016 6.056 6.109 5.952 6.104 258,783 +0.01(+0.16%)
Jun 15, 2016 6.161 6.466 6.066 6.094 182,363 -0.06(-0.93%)
Jun 14, 2016 6.132 6.361 6.104 6.151 292,573 +0.01(+0.15%)
Jun 13, 2016 6.228 6.313 6.113 6.142 268,239 -0.10(-1.68%)
Jun 10, 2016 6.475 6.494 6.237 6.247 233,729 -0.25(-3.81%)
Jun 09, 2016 6.523 6.570 6.437 6.494 276,120 -0.05(-0.73%)
Jun 08, 2016 6.361 6.609 6.313 6.542 375,961 +0.21(+3.31%)
Jun 07, 2016 6.218 6.370 6.123 6.332 474,179 +0.10(+1.68%)
Jun 06, 2016 6.209 6.342 6.113 6.228 216,947 +0.02(+0.31%)
Jun 03, 2016 6.323 6.323 6.132 6.209 227,738 -0.01(-0.15%)
Jun 02, 2016 6.123 6.275 6.066 6.218 195,417 +0.08(+1.24%)
Jun 01, 2016 6.094 6.171 6.009 6.142 339,462 +0.05(+0.78%)
May 31, 2016 5.752 6.171 5.752 6.094 368,236 +0.36(+6.31%)
May 27, 2016 5.704 5.732 5.732 5.732 287,216 +0.04(+0.67%)
May 26, 2016 5.875 5.923 5.694 5.694 239,541 -0.18(-3.08%)
May 25, 2016 5.952 6.023 5.742 5.875 194,534 -0.05(-0.80%)
May 24, 2016 5.952 5.999 5.875 5.923 215,907 +0.03(+0.48%)
May 23, 2016 5.818 6.037 5.818 5.894 307,842 +0.07(+1.14%)
May 20, 2016 5.761 5.932 5.732 5.828 196,603 +0.10(+1.66%)
May 19, 2016 5.828 5.904 5.628 5.732 306,762 -0.12(-2.11%)
May 18, 2016 5.809 5.942 5.761 5.856 224,563 +0.01(+0.16%)
May 17, 2016 6.171 6.209 5.802 5.847 402,030 -0.35(-5.68%)
May 16, 2016 5.952 6.256 5.952 6.199 211,578 +0.28(+4.66%)
May 13, 2016 5.894 6.037 5.856 5.923 295,656 +0.01(+0.16%)
May 12, 2016 6.104 6.151 5.856 5.913 452,798 -0.17(-2.82%)
May 11, 2016 6.123 6.266 6.066 6.085 210,563 -0.04(-0.62%)
May 10, 2016 6.294 6.294 6.104 6.123 244,907 -0.11(-1.83%)
May 09, 2016 6.456 6.466 6.161 6.237 500,858 -0.25(-3.82%)
May 06, 2016 6.542 6.894 6.256 6.485 871,507 -0.44(-6.33%)
May 05, 2016 6.818 6.999 6.694 6.923 289,685 +0.17(+2.54%)
May 04, 2016 6.789 6.999 6.723 6.751 154,756 -0.09(-1.25%)
May 03, 2016 6.894 6.951 6.761 6.837 159,450 -0.15(-2.18%)
May 02, 2016 6.989 7.009 6.856 6.989 277,677 +0.03(+0.41%)
Apr 29, 2016 7.085 7.085 6.932 6.961 124,614 -0.12(-1.75%)
Apr 28, 2016 7.228 7.342 7.075 7.085 139,538 -0.15(-2.11%)
Apr 27, 2016 7.266 7.304 7.142 7.237 136,997 +0.03(+0.40%)
Apr 26, 2016 7.361 7.399 7.161 7.208 221,379 -0.13(-1.82%)
Apr 25, 2016 7.532 7.589 7.304 7.342 193,278 -0.21(-2.77%)
Apr 22, 2016 7.532 7.647 7.432 7.551 225,384 +0.05(+0.63%)
Apr 21, 2016 7.589 7.683 7.342 7.504 267,981 -0.09(-1.13%)
Apr 20, 2016 7.732 7.789 7.447 7.589 117,558 -0.11(-1.48%)
Apr 19, 2016 7.723 7.913 7.523 7.704 258,561 -0.01(-0.12%)
Apr 18, 2016 7.866 7.885 7.599 7.713 260,495 -0.05(-0.61%)
Apr 15, 2016 7.656 7.866 7.637 7.761 256,267 +0.05(+0.62%)
Apr 14, 2016 7.742 7.827 7.637 7.713 147,242 -0.07(-0.86%)
Apr 13, 2016 7.570 7.827 7.485 7.780 450,527 +0.24(+3.16%)
Apr 12, 2016 7.285 7.570 7.285 7.542 359,827 +0.22(+2.99%)
Apr 11, 2016 7.408 7.504 7.268 7.323 357,484 -0.02(-0.26%)
Apr 08, 2016 7.494 7.504 7.294 7.342 440,021 -0.03(-0.39%)
Apr 07, 2016 7.418 7.542 7.351 7.370 210,096 -0.08(-1.02%)
Apr 06, 2016 7.494 7.580 7.380 7.447 285,579 -0.05(-0.64%)
Apr 05, 2016 7.532 7.732 7.404 7.494 215,031 -0.11(-1.50%)
Apr 04, 2016 7.808 7.832 7.537 7.608 249,374 -0.14(-1.84%)
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.