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 (%)
Dec 30, 2022 0.6400 0.6400 0.5829 0.6400 319,727 +0.03(+4.83%)
Dec 29, 2022 0.5800 0.6400 0.5315 0.6105 207,018 +0.06(+11.00%)
Dec 28, 2022 0.5300 0.5500 0.5200 0.5500 115,062 -0.01(-1.79%)
Dec 27, 2022 0.5670 0.5699 0.5321 0.5600 242,376 -0.01(-2.61%)
Dec 23, 2022 0.5375 0.6585 0.4900 0.5750 2,922,808 +0.11(+24.89%)
Dec 22, 2022 0.4900 0.4949 0.4604 0.4604 1,589,720 -0.02(-4.08%)
Dec 21, 2022 0.4700 0.5000 0.4600 0.4800 282,937 +0.01(+1.95%)
Dec 20, 2022 0.4600 0.5000 0.4600 0.4708 13,135 -0.03(-5.84%)
Dec 19, 2022 0.4605 0.5074 0.4605 0.5000 40,572 -0.02(-3.83%)
Dec 16, 2022 0.4600 0.5296 0.4600 0.5199 100,912 +0.06(+13.02%)
Dec 15, 2022 0.4600 0.5052 0.4600 0.4600 106,804 -0.01(-2.87%)
Dec 14, 2022 0.5000 0.5351 0.4710 0.4736 161,050 -0.03(-6.22%)
Dec 13, 2022 0.5400 0.5400 0.5000 0.5050 158,021 -0.04(-6.48%)
Dec 12, 2022 0.5800 0.5896 0.4980 0.5400 351,820 -0.03(-6.09%)
Dec 09, 2022 0.5899 0.5899 0.5630 0.5750 32,180 -0.01(-1.64%)
Dec 08, 2022 0.5668 0.5900 0.5631 0.5846 51,773 +0.00(+0.76%)
Dec 07, 2022 0.6000 0.6000 0.5600 0.5802 55,188 -0.00(-0.79%)
Dec 06, 2022 0.5941 0.6021 0.5600 0.5848 156,266 -0.01(-1.57%)
Dec 05, 2022 0.5752 0.6371 0.5752 0.5941 103,241 +0.01(+2.36%)
Dec 02, 2022 0.5650 0.6151 0.5650 0.5804 207,024 +0.00(+0.09%)
Dec 01, 2022 0.5713 0.5800 0.5400 0.5799 164,525 -0.01(-1.54%)
Nov 30, 2022 0.5654 0.6000 0.5210 0.5890 368,557 +0.04(+8.07%)
Nov 29, 2022 0.5291 0.5700 0.5291 0.5450 249,789 +0.01(+0.93%)
Nov 28, 2022 0.5859 0.5859 0.5379 0.5400 132,459 -0.04(-7.53%)
Nov 25, 2022 0.5905 0.5999 0.5569 0.5840 157,178 -0.02(-3.76%)
Nov 23, 2022 0.5800 0.6098 0.5621 0.6068 295,699 +0.04(+7.13%)
Nov 22, 2022 0.4807 0.6002 0.4740 0.5664 869,889 -0.03(-5.60%)
Nov 21, 2022 0.5800 0.6498 0.5515 0.6000 740,769 +0.02(+3.45%)
Nov 18, 2022 0.5100 0.6000 0.5100 0.5800 431,039 +0.05(+9.19%)
Nov 17, 2022 0.5142 0.5499 0.4945 0.5312 241,774 +0.01(+2.35%)
Nov 16, 2022 0.5300 0.5300 0.4887 0.5190 295,453 -0.00(-0.04%)
Nov 15, 2022 0.5100 0.5330 0.4679 0.5192 435,751 +0.03(+5.96%)
Nov 14, 2022 0.5200 0.5298 0.4601 0.4900 121,785 +0.02(+3.48%)
Nov 11, 2022 0.4900 0.5099 0.4734 0.4735 138,578 -0.02(-3.97%)
Nov 10, 2022 0.4500 0.5079 0.4500 0.4931 150,490 +0.04(+8.97%)
Nov 09, 2022 0.4900 0.4900 0.4407 0.4525 56,845 -0.01(-1.89%)
Nov 08, 2022 0.4800 0.4898 0.4600 0.4612 79,829 -0.01(-2.91%)
Nov 07, 2022 0.4750 0.4898 0.4500 0.4750 99,623 -0.00(-0.67%)
Nov 04, 2022 0.4600 0.4800 0.4500 0.4782 75,107 +0.04(+8.85%)
Nov 03, 2022 0.4985 0.5060 0.4352 0.4393 312,925 -0.04(-8.75%)
Nov 02, 2022 0.4670 0.5100 0.4550 0.4814 114,524 +0.01(+1.11%)
Nov 01, 2022 0.4933 0.5063 0.4600 0.4761 196,842 -0.01(-1.94%)
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%)
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.