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 +0.120 (+1.24%)
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 30, 2020 6.675 6.723 6.590 6.713 225,888 +0.03(+0.43%)
Sep 29, 2020 6.789 6.894 6.542 6.685 234,330 +0.03(+0.43%)
Sep 28, 2020 6.675 6.799 6.590 6.656 186,619 +0.07(+1.01%)
Sep 25, 2020 6.466 6.618 6.451 6.590 282,806 +0.11(+1.76%)
Sep 24, 2020 6.494 6.618 6.370 6.475 328,297 -0.09(-1.31%)
Sep 23, 2020 7.018 7.104 6.532 6.561 377,728 -0.42(-6.00%)
Sep 22, 2020 6.932 7.028 6.847 6.980 389,914 +0.10(+1.38%)
Sep 21, 2020 6.694 6.951 6.590 6.885 649,605 +0.05(+0.70%)
Sep 18, 2020 6.980 7.302 6.647 6.837 1,279,610 -0.04(-0.55%)
Sep 17, 2020 7.199 7.199 6.751 6.875 868,844 -0.37(-5.12%)
Sep 16, 2020 7.875 7.875 7.218 7.247 735,648 -0.54(-6.97%)
Sep 15, 2020 7.999 8.075 7.780 7.789 329,465 -0.08(-0.97%)
Sep 14, 2020 8.027 8.246 7.827 7.866 442,713 -0.08(-0.96%)
Sep 11, 2020 7.932 8.037 7.875 7.942 512,054 +0.09(+1.09%)
Sep 10, 2020 8.094 8.323 7.837 7.856 361,333 -0.23(-2.83%)
Sep 09, 2020 8.094 8.199 7.856 8.085 431,523 +0.17(+2.17%)
Sep 08, 2020 8.465 8.465 7.894 7.913 557,127 -0.75(-8.68%)
Sep 04, 2020 8.751 8.775 8.342 8.665 311,160 -0.09(-0.98%)
Sep 03, 2020 9.418 9.475 8.437 8.751 1,039,154 -0.77(-8.10%)
Sep 02, 2020 9.408 10.34 9.294 9.522 2,690,818 +0.23(+2.46%)
Sep 01, 2020 9.113 9.437 8.951 9.294 290,555 +0.24(+2.63%)
Aug 31, 2020 9.189 9.218 8.923 9.056 345,459 -0.16(-1.76%)
Aug 28, 2020 9.180 9.232 8.932 9.218 415,230 +0.11(+1.26%)
Aug 27, 2020 8.961 9.189 8.732 9.103 532,801 +0.11(+1.27%)
Aug 26, 2020 8.875 9.122 8.713 8.989 535,908 +0.10(+1.18%)
Aug 25, 2020 8.789 9.513 8.599 8.884 973,653 +0.10(+1.08%)
Aug 24, 2020 8.408 8.903 8.151 8.789 728,987 +0.42(+5.01%)
Aug 21, 2020 7.942 8.580 7.853 8.370 612,658 +0.41(+5.14%)
Aug 20, 2020 7.837 8.027 7.780 7.961 213,804 +0.00(+0.00%)
Aug 19, 2020 8.018 8.046 7.846 7.961 276,379 -0.09(-1.07%)
Aug 18, 2020 8.123 8.170 7.799 8.046 309,864 -0.14(-1.74%)
Aug 17, 2020 8.294 8.313 8.132 8.189 211,482 -0.04(-0.46%)
Aug 14, 2020 8.189 8.308 8.027 8.227 269,784 +0.04(+0.47%)
Aug 13, 2020 8.713 8.713 8.037 8.189 413,871 -0.14(-1.71%)
Aug 12, 2020 8.085 9.180 8.085 8.332 1,013,356 +0.34(+4.23%)
Aug 11, 2020 8.008 8.075 7.913 7.994 568,508 +0.03(+0.42%)
Aug 10, 2020 7.580 8.123 7.570 7.961 766,820 +0.41(+5.42%)
Aug 07, 2020 6.809 7.761 6.809 7.551 1,454,250 +0.97(+14.76%)
Aug 06, 2020 6.666 6.685 6.494 6.580 139,144 -0.04(-0.58%)
Aug 05, 2020 6.580 6.656 6.428 6.618 166,447 +0.08(+1.16%)
Aug 04, 2020 6.447 6.580 6.380 6.542 154,706 +0.10(+1.48%)
Aug 03, 2020 6.409 6.599 6.342 6.447 231,823 +0.02(+0.30%)
Jul 31, 2020 6.428 6.437 6.256 6.428 191,862 +0.01(+0.15%)
Jul 30, 2020 6.485 6.485 6.313 6.418 123,631 -0.11(-1.75%)
Jul 29, 2020 6.570 6.713 6.447 6.532 192,660 -0.03(-0.44%)
Jul 28, 2020 6.380 6.599 6.380 6.561 416,895 +0.20(+3.14%)
Jul 27, 2020 6.171 6.532 6.075 6.361 494,837 +0.55(+9.51%)
Jul 24, 2020 5.913 6.009 5.723 5.809 311,160 -0.09(-1.53%)
Jul 23, 2020 6.161 6.285 5.894 5.899 387,973 -0.26(-4.25%)
Jul 22, 2020 6.370 6.513 6.075 6.161 704,846 -0.33(-5.13%)
Jul 21, 2020 6.066 7.218 6.066 6.494 6,178,459 +0.46(+7.57%)
Jul 20, 2020 5.952 6.123 5.942 6.037 341,603 +0.10(+1.60%)
Jul 17, 2020 6.009 6.094 5.894 5.942 174,220 -0.10(-1.58%)
Jul 16, 2020 6.009 6.056 5.875 6.037 196,718 +0.04(+0.63%)
Jul 15, 2020 5.952 6.084 5.923 5.999 299,671 +0.10(+1.78%)
Jul 14, 2020 5.618 5.913 5.589 5.894 283,081 +0.28(+4.92%)
Jul 13, 2020 5.894 5.971 5.618 5.618 289,978 -0.21(-3.59%)
Jul 10, 2020 5.628 5.875 5.533 5.828 332,058 +0.22(+3.90%)
Jul 09, 2020 5.618 5.752 5.513 5.609 151,879 -0.03(-0.51%)
Jul 08, 2020 5.609 5.685 5.523 5.637 124,523 +0.03(+0.51%)
Jul 07, 2020 5.732 5.780 5.590 5.609 181,605 -0.14(-2.48%)
Jul 06, 2020 5.675 5.794 5.647 5.752 180,921 +0.14(+2.55%)
Jul 02, 2020 5.742 5.823 5.599 5.609 170,649 -0.07(-1.17%)
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.