Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Immersion Corporation - Common Stock (NQ:IMMR)

6.550 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	6.640	6.690	6.362	6.550	741,772	-0.10(-1.50%)
Nov 03, 2025	6.690	6.700	6.535	6.650	365,008	-0.04(-0.60%)
Oct 31, 2025	6.620	6.750	6.590	6.690	315,840	+0.07(+1.06%)
Oct 30, 2025	6.620	6.690	6.565	6.620	376,992	-0.05(-0.75%)
Oct 29, 2025	6.750	6.770	6.600	6.670	541,869	-0.08(-1.19%)
Oct 28, 2025	6.850	6.867	6.730	6.750	530,026	-0.08(-1.17%)
Oct 27, 2025	7.010	7.010	6.800	6.830	319,370	-0.12(-1.73%)
Oct 24, 2025	6.970	7.025	6.940	6.950	156,604	+0.02(+0.29%)
Oct 23, 2025	6.830	6.955	6.800	6.930	264,879	+0.11(+1.61%)
Oct 22, 2025	7.060	7.090	6.795	6.820	335,346	-0.26(-3.67%)
Oct 21, 2025	7.000	7.130	6.950	7.080	241,360	+0.08(+1.14%)
Oct 20, 2025	6.900	7.000	6.900	7.000	223,239	+0.12(+1.82%)
Oct 17, 2025	6.964	7.069	6.865	6.875	249,936	-0.14(-1.98%)
Oct 16, 2025	7.094	7.094	6.935	7.014	393,402	-0.08(-1.12%)
Oct 15, 2025	7.183	7.193	6.915	7.094	560,262	-0.04(-0.56%)
Oct 14, 2025	7.034	7.193	7.010	7.133	319,919	+0.00(+0.00%)
Oct 13, 2025	6.875	7.143	6.796	7.133	573,350	+0.35(+5.12%)
Oct 10, 2025	7.014	7.309	6.686	6.786	867,795	-0.23(-3.26%)
Oct 09, 2025	7.143	7.143	6.933	7.014	399,134	-0.13(-1.81%)
Oct 08, 2025	7.064	7.153	7.009	7.143	253,308	+0.07(+0.98%)
Oct 07, 2025	7.163	7.208	7.034	7.074	434,526	-0.08(-1.11%)
Oct 06, 2025	7.034	7.233	6.914	7.153	680,209	+0.16(+2.27%)
Oct 03, 2025	7.302	7.431	6.964	6.994	603,027	-0.28(-3.83%)
Oct 02, 2025	7.302	7.302	7.168	7.272	333,817	+0.04(+0.55%)
Oct 01, 2025	7.272	7.342	7.228	7.233	790,709	-0.06(-0.82%)
Sep 30, 2025	7.262	7.322	7.198	7.292	292,993	+0.01(+0.14%)
Sep 29, 2025	7.094	7.312	7.074	7.282	350,678	+0.19(+2.66%)
Sep 26, 2025	7.014	7.104	6.965	7.094	227,111	+0.08(+1.13%)
Sep 25, 2025	7.113	7.113	6.964	7.014	332,449	-0.13(-1.81%)
Sep 24, 2025	7.253	7.253	7.104	7.143	368,713	-0.11(-1.51%)
Sep 23, 2025	7.312	7.451	7.233	7.253	473,050	-0.06(-0.82%)
Sep 22, 2025	7.332	7.407	7.262	7.312	449,008	-0.03(-0.41%)
Sep 19, 2025	7.392	7.451	7.282	7.342	900,248	+0.00(+0.00%)
Sep 18, 2025	7.153	7.392	7.153	7.342	927,216	+0.29(+4.08%)
Sep 17, 2025	7.014	7.183	6.999	7.054	768,103	+0.01(+0.14%)
Sep 16, 2025	7.004	7.094	6.984	7.044	428,260	+0.02(+0.28%)
Sep 15, 2025	6.805	7.034	6.778	7.024	332,359	+0.26(+3.82%)
Sep 12, 2025	6.746	6.835	6.701	6.766	270,426	+0.00(+0.00%)
Sep 11, 2025	6.805	6.866	6.766	6.766	265,029	-0.03(-0.44%)
Sep 10, 2025	6.895	6.905	6.717	6.796	434,541	-0.10(-1.44%)
Sep 09, 2025	7.064	7.104	6.880	6.895	296,259	-0.19(-2.66%)
Sep 08, 2025	7.054	7.094	6.920	7.084	289,404	+0.04(+0.56%)
Sep 05, 2025	7.044	7.074	6.959	7.044	295,181	+0.04(+0.57%)
Sep 04, 2025	6.954	7.004	6.935	7.004	190,560	+0.04(+0.57%)
Sep 03, 2025	6.925	7.024	6.895	6.964	368,478	+0.02(+0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Immersion Corporation - Common Stock (NQ:IMMR)

Historical Prices