Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Immersion Corp (NQ: IMMR )

8.370 -0.060 (-0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	8.440	8.620	8.365	8.370	400,016	-0.06(-0.71%)
Oct 31, 2024	8.660	8.660	8.300	8.430	380,621	-0.24(-2.77%)
Oct 30, 2024	8.750	8.865	8.650	8.670	294,044	-0.13(-1.48%)
Oct 29, 2024	8.800	8.830	8.730	8.800	236,104	-0.03(-0.34%)
Oct 28, 2024	8.710	8.970	8.710	8.830	506,712	+0.17(+1.96%)
Oct 25, 2024	8.580	8.840	8.565	8.660	471,609	+0.12(+1.41%)
Oct 24, 2024	8.450	8.655	8.416	8.540	663,929	+0.19(+2.28%)
Oct 23, 2024	8.420	8.530	8.220	8.350	398,867	-0.13(-1.53%)
Oct 22, 2024	8.420	8.530	8.310	8.480	307,942	+0.04(+0.47%)
Oct 21, 2024	8.460	8.540	8.370	8.440	401,947	-0.04(-0.47%)
Oct 18, 2024	8.450	8.550	8.360	8.480	453,555	+0.07(+0.83%)
Oct 17, 2024	8.500	8.590	8.380	8.410	564,510	-0.13(-1.52%)
Oct 16, 2024	8.310	8.600	8.310	8.540	418,566	+0.23(+2.83%)
Oct 15, 2024	8.470	8.520	8.300	8.305	296,982	-0.17(-1.95%)
Oct 14, 2024	8.490	8.600	8.390	8.470	367,357	-0.03(-0.35%)
Oct 11, 2024	8.300	8.520	8.247	8.500	366,703	+0.18(+2.16%)
Oct 10, 2024	8.330	8.370	8.179	8.320	451,791	-0.06(-0.72%)
Oct 09, 2024	8.360	8.430	8.280	8.380	479,300	+0.01(+0.12%)
Oct 08, 2024	8.660	8.670	8.260	8.370	1,130,860	-0.38(-4.34%)
Oct 07, 2024	8.850	8.940	8.750	8.750	528,438	-0.09(-1.02%)
Oct 04, 2024	8.840	8.980	8.784	8.840	314,997	+0.12(+1.43%)
Oct 03, 2024	8.625	8.814	8.616	8.715	363,071	+0.06(+0.69%)
Oct 02, 2024	8.616	8.800	8.531	8.655	494,733	+0.01(+0.12%)
Oct 01, 2024	8.765	8.844	8.486	8.645	681,419	-0.23(-2.58%)
Sep 30, 2024	8.834	9.073	8.765	8.874	461,361	-0.03(-0.34%)
Sep 27, 2024	8.685	8.974	8.685	8.904	609,605	+0.27(+3.11%)
Sep 26, 2024	8.606	8.755	8.546	8.635	750,691	+0.19(+2.24%)
Sep 25, 2024	8.496	8.566	8.387	8.446	935,677	-0.09(-1.05%)
Sep 24, 2024	8.665	8.700	8.511	8.536	870,758	-0.08(-0.92%)
Sep 23, 2024	8.606	8.740	8.506	8.616	674,799	+0.00(+0.00%)
Sep 20, 2024	8.745	8.859	8.486	8.616	1,208,796	-0.23(-2.59%)
Sep 19, 2024	8.914	9.023	8.770	8.844	694,186	+0.11(+1.25%)
Sep 18, 2024	8.805	9.063	8.705	8.735	599,313	-0.09(-1.01%)
Sep 17, 2024	8.884	8.994	8.795	8.824	596,912	+0.02(+0.23%)
Sep 16, 2024	9.202	9.202	8.566	8.805	988,082	-0.43(-4.63%)
Sep 13, 2024	8.944	9.282	8.944	9.232	730,363	+0.34(+3.80%)
Sep 12, 2024	8.655	8.974	8.655	8.894	708,738	+0.24(+2.76%)
Sep 11, 2024	8.775	8.854	8.546	8.655	787,362	-0.14(-1.58%)
Sep 10, 2024	8.894	8.954	8.645	8.795	865,525	-0.13(-1.45%)
Sep 09, 2024	8.695	9.004	8.616	8.924	896,472	+0.29(+3.34%)
Sep 06, 2024	8.606	8.705	8.387	8.635	1,109,985	-0.06(-0.69%)
Sep 05, 2024	8.785	8.969	8.675	8.695	1,301,915	-0.13(-1.47%)
Sep 04, 2024	8.606	8.994	8.367	8.824	1,669,602	+0.15(+1.72%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Immersion Corp (NQ: IMMR )

Historical Prices