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 (%)
Nov 30, 2021 7.100 7.190 6.950 7.080 64,828 -0.02(-0.28%)
Nov 29, 2021 7.180 7.250 7.000 7.100 66,743 +0.17(+2.45%)
Nov 26, 2021 6.540 7.120 6.440 6.930 53,037 +0.14(+2.06%)
Nov 24, 2021 6.780 7.100 6.710 6.790 32,369 -0.10(-1.45%)
Nov 23, 2021 7.180 7.550 6.850 6.890 60,768 -0.28(-3.91%)
Nov 22, 2021 7.170 7.290 6.820 7.170 72,822 +0.00(+0.00%)
Nov 19, 2021 7.420 7.490 6.910 7.170 92,470 -0.30(-4.02%)
Nov 18, 2021 7.380 7.600 7.390 7.470 341,649 +0.40(+5.66%)
Nov 17, 2021 6.190 7.150 6.190 7.070 377,272 +0.90(+14.59%)
Nov 16, 2021 6.000 6.220 5.850 6.170 75,309 +0.16(+2.66%)
Nov 15, 2021 6.150 6.250 6.010 6.010 79,717 -0.39(-6.09%)
Nov 12, 2021 6.240 6.400 6.150 6.400 49,505 +0.19(+3.06%)
Nov 11, 2021 6.100 6.240 6.100 6.210 22,372 +0.11(+1.80%)
Nov 10, 2021 6.050 6.100 14,842 +0.03(+0.49%)
Nov 09, 2021 6.250 6.250 6.030 6.070 11,942 -0.23(-3.65%)
Nov 08, 2021 6.340 6.390 6.220 6.300 17,200 +0.01(+0.16%)
Nov 05, 2021 6.270 6.350 6.170 6.290 47,623 +0.07(+1.13%)
Nov 04, 2021 6.330 6.430 6.080 6.220 93,629 -0.08(-1.27%)
Nov 03, 2021 6.090 6.343 6.090 6.300 70,891 +0.20(+3.28%)
Nov 02, 2021 6.060 6.170 6.060 6.100 26,019 +0.04(+0.66%)
Nov 01, 2021 6.100 6.229 5.970 6.060 36,327 -0.02(-0.33%)
Oct 29, 2021 6.150 6.150 5.990 6.080 30,976 -0.07(-1.14%)
Oct 28, 2021 6.050 6.190 5.990 6.150 40,213 +0.12(+1.99%)
Oct 27, 2021 6.050 6.090 5.950 6.030 57,586 -0.05(-0.82%)
Oct 26, 2021 6.090 6.080 30,094 -0.02(-0.33%)
Oct 25, 2021 6.150 6.270 6.060 6.100 32,913 -0.04(-0.65%)
Oct 22, 2021 6.100 6.140 6.005 6.140 11,487 +0.04(+0.66%)
Oct 21, 2021 6.080 6.190 5.989 6.100 20,823 +0.00(+0.00%)
Oct 20, 2021 5.990 6.210 5.990 6.100 24,808 +0.10(+1.67%)
Oct 19, 2021 6.080 6.080 5.950 6.000 11,684 -0.05(-0.83%)
Oct 18, 2021 5.950 6.160 5.950 6.050 45,366 +0.15(+2.54%)
Oct 15, 2021 6.000 6.170 5.717 5.900 60,529 -0.06(-1.01%)
Oct 14, 2021 5.880 5.990 5.760 5.960 59,391 +0.19(+3.29%)
Oct 13, 2021 5.690 5.770 5.610 5.770 30,633 +0.09(+1.58%)
Oct 12, 2021 5.500 5.740 5.500 5.680 51,246 +0.21(+3.84%)
Oct 11, 2021 5.420 5.530 5.460 5.470 28,815 +0.01(+0.18%)
Oct 08, 2021 5.380 5.550 5.330 5.460 44,773 +0.10(+1.87%)
Oct 07, 2021 5.280 5.440 5.250 5.360 77,435 +0.12(+2.29%)
Oct 06, 2021 5.300 5.350 5.160 5.240 25,690 -0.15(-2.78%)
Oct 05, 2021 5.490 5.640 5.200 5.390 63,153 -0.12(-2.18%)
Oct 04, 2021 5.520 5.613 5.350 5.510 78,533 -0.03(-0.54%)
Oct 01, 2021 5.730 5.800 5.500 5.540 66,601 -0.21(-3.65%)
Sep 30, 2021 5.430 5.800 5.420 5.750 111,849 +0.32(+5.89%)
Sep 29, 2021 5.650 5.650 5.420 5.430 51,830 -0.17(-3.04%)
Sep 28, 2021 5.750 5.860 5.480 5.600 57,114 -0.22(-3.78%)
Sep 27, 2021 5.780 6.000 5.690 5.820 64,428 +0.08(+1.39%)
Sep 24, 2021 5.770 5.850 5.660 5.740 22,177 -0.05(-0.86%)
Sep 23, 2021 5.730 5.838 5.620 5.790 79,423 +0.14(+2.48%)
Sep 22, 2021 5.390 5.800 5.310 5.650 100,256 +0.35(+6.60%)
Sep 21, 2021 5.420 5.730 5.040 5.300 149,021 -0.03(-0.56%)
Sep 20, 2021 5.550 5.600 5.190 5.330 138,752 -0.26(-4.65%)
Sep 17, 2021 5.620 5.740 5.540 5.590 91,908 -0.09(-1.58%)
Sep 16, 2021 5.400 5.700 5.400 5.680 56,322 +0.29(+5.38%)
Sep 15, 2021 5.280 5.600 5.200 5.390 73,650 +0.19(+3.65%)
Sep 14, 2021 5.430 5.450 5.060 5.200 128,311 -0.27(-4.94%)
Sep 13, 2021 5.660 5.660 5.340 5.470 86,470 -0.11(-1.97%)
Sep 10, 2021 5.550 5.690 5.480 5.580 42,524 +0.03(+0.54%)
Sep 09, 2021 5.630 5.740 5.500 5.550 85,920 -0.14(-2.46%)
Sep 08, 2021 5.790 5.950 5.660 5.690 110,048 -0.17(-2.90%)
Sep 07, 2021 6.060 6.210 5.800 5.860 61,726 -0.21(-3.46%)
Sep 03, 2021 6.110 6.140 5.780 6.070 134,290 +0.07(+1.17%)
Sep 02, 2021 5.900 6.170 5.900 6.000 67,936 +0.10(+1.69%)
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.