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 )

9.990 -0.030 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2002 1.514 1.524 1.162 1.372 24,258 -0.14(-9.31%)
Jul 29, 2002 1.362 1.524 1.133 1.513 36,965 +0.09(+6.64%)
Jul 26, 2002 1.343 1.428 1.143 1.419 34,024 +0.23(+19.27%)
Jul 25, 2002 1.133 1.247 1.095 1.190 80,651 +0.05(+4.11%)
Jul 24, 2002 1.211 1.219 1.095 1.143 70,885 -0.06(-4.76%)
Jul 23, 2002 1.219 1.457 1.143 1.200 46,206 +0.04(+3.28%)
Jul 22, 2002 1.428 1.429 1.143 1.162 89,262 -0.22(-15.86%)
Jul 19, 2002 1.533 2.009 1.333 1.381 69,520 -0.81(-36.96%)
Jul 12, 2002 2.333 2.333 1.904 2.190 443,269 +0.33(+17.95%)
Jul 11, 2002 1.457 2.219 1.333 1.857 133,684 +0.43(+30.00%)
Jul 10, 2002 1.238 1.447 1.200 1.428 91,363 +0.22(+18.11%)
Jul 09, 2002 1.095 1.209 1.095 1.209 112,156 +0.11(+10.43%)
Jul 08, 2002 1.057 1.095 1.057 1.095 12,811 +0.04(+3.49%)
Jul 05, 2002 1.058 1.058 1.058 1.058 735 +0.01(+1.02%)
Jul 04, 2002 1.067 1.124 1.019 1.047 34,970 +0.00(+0.00%)
Jul 03, 2002 1.067 1.124 1.019 1.047 34,970 -0.02(-1.79%)
Jul 02, 2002 0.9999 1.124 0.9999 1.067 41,270 +0.00(+0.00%)
Jul 01, 2002 1.009 1.086 0.9808 1.067 34,655 +0.08(+7.69%)
Jun 28, 2002 1.181 1.181 0.9713 0.9903 144,185 -0.20(-16.80%)
Jun 27, 2002 1.047 1.190 1.047 1.190 42,531 +0.03(+2.46%)
Jun 26, 2002 0.9999 1.162 0.9618 1.162 35,495 +0.12(+11.93%)
Jun 25, 2002 1.057 1.057 0.9808 1.038 64,794 -0.15(-12.80%)
Jun 21, 2002 1.142 1.142 1.114 1.190 52,087 +0.13(+12.61%)
Jun 20, 2002 1.266 1.266 0.9808 1.057 40,010 -0.16(-13.28%)
Jun 19, 2002 1.219 1.400 1.171 1.219 50,407 +0.02(+1.59%)
Jun 18, 2002 1.276 1.276 1.095 1.200 84,222 +0.02(+1.61%)
Jun 17, 2002 1.371 1.466 1.181 1.181 75,400 -0.15(-11.43%)
Jun 14, 2002 1.238 1.333 1.143 1.333 35,390 +0.22(+19.66%)
Jun 12, 2002 1.124 1.143 0.9713 1.114 48,201 +0.00(+0.00%)
Jun 11, 2002 1.095 1.152 0.9522 1.114 67,209 +0.02(+1.74%)
Jun 10, 2002 1.300 1.343 1.047 1.095 142,190 -0.14(-11.54%)
Jun 07, 2002 1.571 1.581 1.095 1.238 133,159 -0.34(-21.69%)
Jun 06, 2002 1.743 1.790 1.524 1.581 64,374 -0.19(-10.75%)
Jun 05, 2002 1.638 1.771 1.533 1.771 43,371 -0.20(-10.14%)
May 31, 2002 1.990 2.038 1.971 1.971 6,195 -0.12(-5.91%)
May 28, 2002 2.143 2.143 2.019 2.095 5,985 -0.05(-2.22%)
May 27, 2002 2.152 2.190 2.104 2.143 30,034 +0.00(+0.00%)
May 24, 2002 2.152 2.190 2.104 2.143 30,034 -0.02(-0.88%)
May 23, 2002 2.128 2.276 2.066 2.162 254,451 +0.07(+3.18%)
May 22, 2002 2.047 2.095 2.019 2.095 70,570 +0.07(+3.29%)
May 21, 2002 2.028 2.103 2.001 2.028 70,885 +0.23(+12.70%)
May 20, 2002 2.066 2.143 1.790 1.800 20,582 -0.27(-12.90%)
May 17, 2002 2.171 2.181 2.009 2.066 33,499 -0.10(-4.41%)
May 16, 2002 1.990 2.171 1.981 2.162 29,509 +0.17(+8.74%)
May 15, 2002 2.333 2.333 1.876 1.988 100,709 -0.24(-10.79%)
May 14, 2002 2.190 2.228 2.028 2.228 21,948 +0.04(+1.74%)
May 13, 2002 2.333 2.400 2.190 2.190 4,305 -0.04(-1.71%)
May 10, 2002 2.381 2.428 2.228 2.228 479,394 -0.06(-2.50%)
May 09, 2002 2.333 2.400 2.238 2.285 62,484 -0.02(-0.83%)
May 08, 2002 2.038 2.333 2.028 2.304 102,389 +0.33(+16.91%)
May 07, 2002 1.971 2.000 1.866 1.971 80,966 +0.10(+5.08%)
May 06, 2002 2.190 2.252 1.809 1.876 52,927 -0.26(-12.05%)
May 03, 2002 2.104 2.190 2.057 2.133 44,421 +0.03(+1.36%)
May 02, 2002 2.009 2.238 2.000 2.104 104,700 +0.16(+8.33%)
May 01, 2002 2.266 2.275 1.943 1.943 85,902 -0.30(-13.56%)
Apr 30, 2002 2.428 2.462 2.143 2.247 105,540 -0.28(-10.94%)
Apr 29, 2002 2.571 2.619 2.381 2.523 24,468 -0.10(-3.64%)
Apr 26, 2002 2.390 2.619 2.066 2.619 165,714 +0.29(+12.25%)
Apr 25, 2002 2.609 2.666 2.333 2.333 74,140 -0.28(-10.58%)
Apr 24, 2002 2.685 2.809 2.590 2.609 36,965 -0.08(-2.84%)
Apr 23, 2002 2.847 2.847 2.666 2.685 20,793 -0.07(-2.42%)
Apr 22, 2002 2.819 2.819 2.619 2.752 20,793 -0.07(-2.36%)
Apr 19, 2002 2.857 2.904 2.819 2.819 14,177 +0.00(+0.00%)
Apr 18, 2002 3.047 3.095 2.800 2.819 26,883 +0.01(+0.34%)
Apr 17, 2002 2.981 3.037 2.809 2.809 23,733 -0.14(-4.84%)
Apr 16, 2002 3.004 3.038 2.933 2.952 17,117 -0.05(-1.74%)
Apr 15, 2002 3.019 3.047 2.923 3.004 20,162 -0.04(-1.41%)
Apr 12, 2002 2.990 3.076 2.990 3.047 24,993 +0.05(+1.59%)
Apr 11, 2002 3.047 3.095 2.952 3.000 12,601 -0.05(-1.56%)
Apr 10, 2002 3.066 3.142 3.047 3.047 15,752 -0.10(-3.03%)
Apr 09, 2002 3.095 3.142 3.002 3.142 20,793 +0.05(+1.54%)
Apr 08, 2002 3.142 3.238 3.057 3.095 13,231 -0.24(-7.14%)
Apr 05, 2002 3.428 3.428 3.009 3.333 231,768 -0.03(-0.85%)
Apr 04, 2002 2.809 3.428 2.809 3.361 293,832 +0.50(+17.67%)
Apr 03, 2002 2.809 2.923 2.761 2.857 95,143 -0.05(-1.64%)
Apr 02, 2002 2.809 2.923 2.666 2.904 66,999 +0.12(+4.45%)
Apr 01, 2002 2.761 2.819 2.619 2.781 38,330 +0.02(+0.69%)
Mar 29, 2002 2.957 2.957 2.761 2.761 67,734 +0.00(+0.00%)
Mar 28, 2002 2.957 2.957 2.761 2.761 67,734 -0.12(-4.29%)
Mar 27, 2002 2.857 2.961 2.809 2.885 62,589 +0.03(+1.00%)
Mar 26, 2002 3.037 3.095 2.857 2.857 65,739 -0.19(-6.25%)
Mar 25, 2002 3.038 3.047 2.952 3.047 42,531 +0.05(+1.59%)
Mar 22, 2002 2.952 3.009 2.857 3.000 58,073 +0.12(+4.30%)
Mar 21, 2002 2.809 3.000 2.809 2.876 36,335 +0.02(+0.67%)
Mar 20, 2002 3.124 3.124 2.809 2.857 103,019 -0.27(-8.54%)
Mar 19, 2002 3.028 3.333 3.028 3.123 60,698 +0.10(+3.14%)
Mar 18, 2002 3.219 3.304 2.981 3.028 326,177 -0.05(-1.55%)
Mar 15, 2002 3.142 3.333 2.714 3.076 172,224 -0.11(-3.58%)
Mar 14, 2002 2.619 3.228 2.533 3.190 211,080 +0.60(+23.16%)
Mar 13, 2002 2.885 2.885 2.523 2.590 133,474 -0.22(-7.80%)
Mar 12, 2002 2.619 2.952 2.619 2.809 52,087 +0.13(+5.00%)
Mar 11, 2002 2.809 3.038 2.619 2.675 89,367 +0.06(+2.17%)
Mar 08, 2002 3.047 3.047 2.619 2.619 28,249 +0.14(+5.77%)
Mar 07, 2002 3.057 3.085 2.476 2.476 67,314 -0.19(-7.14%)
Mar 06, 2002 2.423 3.038 2.409 2.666 61,118 +0.26(+10.67%)
Mar 05, 2002 2.285 2.437 2.190 2.409 108,690 +0.08(+3.27%)
Mar 04, 2002 2.000 2.371 1.904 2.333 131,689 +0.43(+22.50%)
Mar 01, 2002 1.828 2.047 1.809 1.904 143,765 +0.10(+5.26%)
Feb 28, 2002 2.095 2.095 1.762 1.809 157,837 -0.31(-14.80%)
Feb 27, 2002 2.190 2.371 2.095 2.123 220,321 -0.08(-3.46%)
Feb 26, 2002 2.581 2.581 2.190 2.200 44,736 -0.13(-5.73%)
Feb 25, 2002 2.347 2.409 2.314 2.333 25,833 -0.09(-3.52%)
Feb 22, 2002 2.438 2.571 2.276 2.419 60,278 -0.01(-0.39%)
Feb 21, 2002 2.562 2.581 2.400 2.428 131,164 -0.06(-2.30%)
Feb 20, 2002 2.314 2.495 2.276 2.485 289,001 +0.30(+13.48%)
Feb 19, 2002 2.476 2.485 2.190 2.190 177,370 -0.05(-2.02%)
Feb 18, 2002 2.747 2.752 2.143 2.235 350,120 +0.00(+0.00%)
Feb 15, 2002 2.747 2.752 2.143 2.235 350,120 -0.38(-14.64%)
Feb 14, 2002 3.190 3.204 2.590 2.619 93,883 -0.62(-19.12%)
Feb 13, 2002 3.571 3.619 3.028 3.238 555,845 -0.17(-5.03%)
Feb 12, 2002 3.866 3.866 3.314 3.409 509,638 -0.88(-20.44%)
Feb 11, 2002 4.009 4.380 4.009 4.285 74,875 +0.00(+0.00%)
Feb 08, 2002 4.047 4.380 3.990 4.285 155,317 +0.30(+7.40%)
Feb 07, 2002 3.580 3.999 3.580 3.990 40,955 +0.23(+6.08%)
Feb 06, 2002 3.809 3.950 3.523 3.761 34,444 -0.10(-2.47%)
Feb 05, 2002 3.761 3.998 3.619 3.857 95,878 +0.22(+6.02%)
Feb 04, 2002 4.571 4.571 3.638 3.638 127,593 -0.93(-20.42%)
Feb 01, 2002 4.666 4.666 4.523 4.571 9,136 +0.14(+3.23%)
Jan 31, 2002 4.895 4.904 4.428 4.428 87,897 -0.38(-7.92%)
Jan 30, 2002 4.761 5.133 4.571 4.809 122,342 +0.05(+1.00%)
Jan 29, 2002 4.666 4.761 4.476 4.761 31,084 +0.14(+3.09%)
Jan 28, 2002 4.380 4.761 4.380 4.618 21,843 +0.06(+1.25%)
Jan 25, 2002 4.714 4.714 4.333 4.561 26,253 -0.20(-4.20%)
Jan 24, 2002 4.533 4.761 4.276 4.761 81,701 +0.35(+7.99%)
Jan 23, 2002 4.856 4.866 4.409 4.409 54,607 -0.59(-11.81%)
Jan 22, 2002 5.190 5.475 4.837 4.999 32,239 -0.48(-8.70%)
Jan 21, 2002 5.380 5.523 5.190 5.475 39,380 +0.00(+0.00%)
Jan 18, 2002 5.380 5.523 5.190 5.475 39,380 -0.10(-1.71%)
Jan 17, 2002 5.380 5.618 5.287 5.571 14,387 -0.09(-1.52%)
Jan 16, 2002 5.704 5.713 5.285 5.656 24,573 +0.18(+3.30%)
Jan 15, 2002 5.323 5.713 5.237 5.475 161,618 +0.24(+4.55%)
Jan 14, 2002 5.237 5.513 5.237 5.237 13,967 -0.19(-3.49%)
Jan 11, 2002 5.904 5.904 5.237 5.427 52,927 -0.28(-4.94%)
Jan 10, 2002 6.271 6.380 5.666 5.709 38,960 -0.71(-11.03%)
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.