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 )

9.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 29, 2006 5.971 6.818 5.844 6.809 347,396 +0.86(+14.40%)
Sep 28, 2006 6.050 6.132 5.875 5.952 164,691 -0.14(-2.34%)
Sep 27, 2006 5.856 6.123 5.713 6.094 107,809 +0.19(+3.23%)
Sep 26, 2006 6.113 6.142 5.904 5.904 82,409 -0.19(-3.12%)
Sep 25, 2006 6.209 6.342 5.952 6.094 92,406 -0.11(-1.84%)
Sep 22, 2006 6.294 6.294 6.142 6.209 25,443 -0.08(-1.21%)
Sep 21, 2006 6.218 6.285 6.009 6.285 75,797 +0.07(+1.07%)
Sep 20, 2006 6.361 6.361 6.199 6.218 47,498 -0.14(-2.25%)
Sep 19, 2006 6.447 6.447 6.218 6.361 51,152 +0.05(+0.75%)
Sep 18, 2006 6.342 6.418 6.190 6.313 68,919 +0.09(+1.38%)
Sep 15, 2006 6.475 6.475 6.228 6.228 95,282 -0.18(-2.82%)
Sep 14, 2006 6.228 6.428 6.209 6.409 81,258 +0.19(+3.06%)
Sep 13, 2006 6.066 6.304 6.066 6.218 77,791 +0.18(+3.00%)
Sep 12, 2006 6.313 6.313 6.009 6.037 130,521 -0.22(-3.50%)
Sep 11, 2006 6.285 6.285 6.056 6.256 122,634 -0.03(-0.45%)
Sep 08, 2006 6.523 6.523 6.247 6.285 114,559 -0.15(-2.37%)
Sep 07, 2006 6.171 6.561 6.113 6.437 197,743 +0.39(+6.46%)
Sep 06, 2006 5.809 6.094 5.809 6.047 151,693 +0.19(+3.25%)
Sep 05, 2006 5.809 5.961 5.790 5.856 102,454 +0.10(+1.65%)
Sep 01, 2006 5.713 5.828 5.637 5.761 89,637 +0.14(+2.54%)
Aug 31, 2006 5.828 5.828 5.609 5.618 73,191 -0.15(-2.64%)
Aug 30, 2006 5.666 5.780 5.628 5.771 78,589 +0.14(+2.54%)
Aug 29, 2006 5.685 5.694 5.542 5.628 40,385 -0.01(-0.17%)
Aug 28, 2006 5.694 5.790 5.628 5.637 89,418 -0.08(-1.33%)
Aug 25, 2006 5.504 5.809 5.504 5.713 80,161 +0.22(+3.99%)
Aug 24, 2006 5.485 5.647 5.380 5.494 81,302 +0.05(+0.87%)
Aug 23, 2006 5.475 5.637 5.342 5.447 57,419 -0.03(-0.52%)
Aug 22, 2006 5.618 5.732 5.353 5.475 109,477 -0.15(-2.71%)
Aug 21, 2006 5.809 5.809 5.618 5.628 39,443 -0.18(-3.11%)
Aug 18, 2006 5.790 5.923 5.732 5.809 32,971 +0.00(+0.00%)
Aug 17, 2006 5.466 5.923 5.466 5.809 94,114 +0.30(+5.35%)
Aug 16, 2006 5.590 5.628 5.509 5.513 37,220 -0.07(-1.19%)
Aug 15, 2006 5.609 5.694 5.545 5.580 39,452 +0.07(+1.21%)
Aug 14, 2006 5.609 5.742 5.494 5.513 56,566 -0.09(-1.53%)
Aug 11, 2006 5.856 5.885 5.533 5.599 76,701 -0.30(-5.16%)
Aug 10, 2006 5.894 5.942 5.828 5.904 41,134 +0.07(+1.14%)
Aug 09, 2006 5.752 5.952 5.752 5.837 40,821 +0.10(+1.66%)
Aug 08, 2006 5.999 6.009 5.723 5.742 75,851 -0.27(-4.44%)
Aug 07, 2006 5.894 6.228 5.847 6.009 65,172 +0.12(+2.10%)
Aug 04, 2006 6.161 6.390 5.713 5.885 205,742 -0.28(-4.48%)
Aug 03, 2006 6.342 6.342 6.009 6.161 85,811 -0.07(-1.07%)
Aug 02, 2006 5.856 6.228 5.818 6.228 110,602 +0.38(+6.51%)
Aug 01, 2006 6.094 6.332 5.799 5.847 125,604 -0.18(-3.00%)
Jul 31, 2006 5.790 6.094 5.723 6.028 63,390 +0.26(+4.46%)
Jul 28, 2006 5.675 5.790 5.647 5.771 63,785 +0.15(+2.71%)
Jul 27, 2006 5.552 5.904 5.552 5.618 97,141 +0.12(+2.25%)
Jul 26, 2006 5.666 5.732 5.485 5.494 42,781 -0.22(-3.83%)
Jul 25, 2006 5.361 5.904 5.361 5.713 122,884 +0.38(+7.14%)
Jul 24, 2006 5.237 5.361 5.152 5.333 81,807 +0.14(+2.75%)
Jul 21, 2006 5.285 5.285 5.114 5.190 66,479 -0.08(-1.45%)
Jul 20, 2006 5.428 5.552 5.237 5.266 95,995 -0.12(-2.30%)
Jul 19, 2006 5.085 5.409 5.047 5.390 71,739 +0.25(+4.81%)
Jul 18, 2006 4.971 5.142 4.952 5.142 125,009 +0.21(+4.25%)
Jul 17, 2006 5.323 5.466 4.790 4.933 187,230 -0.42(-7.83%)
Jul 14, 2006 5.494 5.494 5.333 5.352 70,742 -0.11(-2.09%)
Jul 13, 2006 5.942 6.028 5.390 5.466 131,316 -0.52(-8.74%)
Jul 12, 2006 6.161 6.171 5.942 5.990 39,725 -0.22(-3.53%)
Jul 11, 2006 6.123 6.228 5.971 6.209 79,436 +0.04(+0.62%)
Jul 10, 2006 6.313 6.475 6.151 6.171 124,197 -0.17(-2.70%)
Jul 07, 2006 6.380 6.418 6.256 6.342 109,241 -0.03(-0.45%)
Jul 06, 2006 6.113 6.428 6.009 6.370 216,980 +0.24(+3.88%)
Jul 05, 2006 5.314 6.171 5.314 6.132 229,643 +0.76(+14.18%)
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.