Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imedia Brands Inc (NQ: IMBI )

0.1100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 7, 2023 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 (%)
Oct 31, 2022 0.5017 0.5100 0.4729 0.4855 167,335 -0.03(-6.13%)
Oct 28, 2022 0.5200 0.5299 0.4900 0.5172 159,358 +0.01(+1.41%)
Oct 27, 2022 0.5200 0.5500 0.4900 0.5100 153,053 -0.01(-1.92%)
Oct 26, 2022 0.4910 0.5300 0.4900 0.5200 156,284 +0.03(+6.08%)
Oct 25, 2022 0.4899 0.5200 0.4631 0.4902 316,905 -0.01(-2.93%)
Oct 24, 2022 0.5320 0.5320 0.4550 0.5050 262,695 -0.00(-0.79%)
Oct 21, 2022 0.5511 0.5511 0.5000 0.5090 345,455 -0.05(-8.42%)
Oct 20, 2022 0.5400 0.6000 0.5281 0.5558 413,173 +0.02(+2.93%)
Oct 19, 2022 0.5643 0.5899 0.5000 0.5400 698,771 +0.00(+0.00%)
Oct 18, 2022 0.5100 0.5600 0.4800 0.5400 598,600 +0.04(+7.57%)
Oct 17, 2022 0.5228 0.5400 0.4502 0.5020 896,657 -0.05(-9.06%)
Oct 14, 2022 0.5400 0.5827 0.5300 0.5520 436,594 -0.03(-4.35%)
Oct 13, 2022 0.5605 0.5910 0.5202 0.5771 572,174 +0.00(+0.37%)
Oct 12, 2022 0.6300 0.6500 0.5500 0.5750 1,162,446 -0.09(-13.02%)
Oct 11, 2022 0.7100 0.7100 0.6250 0.6611 1,213,561 -0.06(-8.81%)
Oct 10, 2022 0.6500 0.7500 0.6100 0.7250 2,567,287 +0.07(+11.21%)
Oct 07, 2022 0.5900 0.6666 0.5202 0.6519 2,759,402 -0.02(-2.70%)
Oct 06, 2022 0.9300 0.9550 0.6225 0.6700 17,370,930 -0.07(-10.07%)
Oct 05, 2022 0.6800 0.9700 0.6500 0.7450 7,736,631 +0.15(+24.87%)
Oct 04, 2022 0.5700 0.6983 0.5499 0.5966 205,304 +0.03(+4.67%)
Oct 03, 2022 0.6300 0.6500 0.5500 0.5700 223,491 -0.07(-10.94%)
Sep 30, 2022 0.6640 0.6980 0.6400 0.6400 40,750 -0.04(-5.87%)
Sep 29, 2022 0.7000 0.7100 0.6700 0.6799 168,254 -0.01(-1.51%)
Sep 28, 2022 0.7000 0.7186 0.6900 0.6903 80,567 -0.02(-3.07%)
Sep 27, 2022 0.7000 0.7558 0.7000 0.7122 125,995 +0.00(+0.32%)
Sep 26, 2022 0.7000 0.7650 0.6903 0.7099 110,828 +0.01(+1.41%)
Sep 23, 2022 0.6600 0.7199 0.6375 0.7000 294,442 +0.04(+5.95%)
Sep 22, 2022 0.7100 0.7350 0.5950 0.6607 341,529 -0.04(-5.60%)
Sep 21, 2022 0.6900 0.7427 0.6648 0.6999 332,293 -0.01(-1.03%)
Sep 20, 2022 0.7800 0.7990 0.7043 0.7072 359,080 -0.09(-11.50%)
Sep 19, 2022 0.8600 0.8820 0.7820 0.7991 114,635 -0.06(-6.65%)
Sep 16, 2022 0.9000 0.9000 0.8000 0.8560 397,748 -0.04(-4.37%)
Sep 15, 2022 0.9922 0.9999 0.8700 0.8951 973,339 +0.05(+5.90%)
Sep 14, 2022 0.9000 0.9099 0.8381 0.8452 151,389 -0.04(-4.53%)
Sep 13, 2022 0.9900 0.9900 0.8850 0.8853 115,762 -0.06(-6.32%)
Sep 12, 2022 1.000 1.020 0.9390 0.9450 377,865 -0.03(-2.58%)
Sep 09, 2022 0.8700 1.010 0.8700 0.9700 697,528 +0.11(+13.03%)
Sep 08, 2022 0.8702 0.8942 0.8210 0.8582 187,573 -0.02(-2.41%)
Sep 07, 2022 0.9100 0.9101 0.8500 0.8794 175,732 -0.04(-4.58%)
Sep 06, 2022 1.010 1.020 0.9000 0.9216 140,263 -0.06(-6.01%)
Sep 02, 2022 1.000 1.010 0.9700 0.9805 67,263 -0.01(-1.00%)
Sep 01, 2022 1.020 1.020 0.9600 0.9904 94,857 -0.01(-1.45%)
Aug 31, 2022 1.000 1.040 1.000 1.005 119,418 -0.04(-3.37%)
Aug 30, 2022 1.090 1.090 0.9850 1.040 210,171 -0.06(-5.45%)
Aug 29, 2022 1.150 1.150 1.050 1.100 126,854 +0.00(+0.00%)
Aug 26, 2022 1.190 1.209 1.020 1.100 281,384 -0.09(-7.56%)
Aug 25, 2022 1.140 1.230 1.117 1.190 282,149 +0.14(+13.33%)
Aug 24, 2022 1.130 1.180 1.050 1.050 289,231 -0.08(-7.49%)
Aug 23, 2022 1.230 1.320 1.120 1.135 390,709 -0.09(-7.72%)
Aug 22, 2022 1.360 1.470 1.130 1.230 563,209 -0.50(-28.90%)
Aug 19, 2022 1.660 1.805 1.580 1.730 94,904 +0.03(+1.76%)
Aug 18, 2022 1.500 1.750 1.470 1.700 236,628 +0.19(+12.58%)
Aug 17, 2022 1.460 1.530 1.440 1.510 173,075 +0.03(+2.03%)
Aug 16, 2022 1.420 1.500 1.380 1.480 106,405 +0.03(+2.07%)
Aug 15, 2022 1.490 1.510 1.400 1.450 72,067 +0.00(+0.00%)
Aug 12, 2022 1.460 1.500 1.430 1.450 33,402 +0.01(+0.69%)
Aug 11, 2022 1.410 1.490 1.400 1.440 55,516 +0.05(+3.60%)
Aug 10, 2022 1.340 1.420 1.310 1.390 28,668 +0.07(+5.30%)
Aug 09, 2022 1.450 1.470 1.300 1.320 89,559 -0.20(-13.44%)
Aug 08, 2022 1.400 1.530 1.380 1.525 39,891 +0.12(+8.93%)
Aug 05, 2022 1.490 1.490 1.360 1.400 43,462 -0.11(-7.28%)
Aug 04, 2022 1.580 1.580 1.480 1.510 16,461 -0.03(-1.95%)
Aug 03, 2022 1.540 1.566 1.500 1.540 30,891 +0.02(+1.32%)
Aug 02, 2022 1.530 1.560 1.490 1.520 18,671 -0.01(-0.65%)
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.