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 30, 2020 5.100 5.500 4.750 5.460 125,200 +0.31(+6.02%)
Oct 29, 2020 5.315 5.315 5.054 5.150 25,873 +0.00(+0.00%)
Oct 28, 2020 5.100 5.550 5.060 5.150 59,947 -0.03(-0.68%)
Oct 27, 2020 5.800 5.930 4.990 5.185 37,713 -0.15(-2.72%)
Oct 26, 2020 5.530 5.530 5.070 5.330 59,946 -0.33(-5.83%)
Oct 23, 2020 5.460 5.843 5.460 5.660 7,800 +0.21(+3.85%)
Oct 22, 2020 5.800 5.944 5.260 5.450 87,348 -0.38(-6.52%)
Oct 21, 2020 5.810 5.890 5.780 5.830 31,288 +0.03(+0.52%)
Oct 20, 2020 5.790 5.930 5.680 5.800 23,515 +0.01(+0.17%)
Oct 19, 2020 5.770 6.060 5.730 5.790 26,877 +0.01(+0.17%)
Oct 16, 2020 6.180 6.180 5.700 5.780 25,100 -0.02(-0.34%)
Oct 15, 2020 5.830 6.080 5.650 5.800 46,088 -0.02(-0.34%)
Oct 14, 2020 6.010 6.060 5.810 5.820 39,518 -0.19(-3.16%)
Oct 13, 2020 6.210 6.210 6.000 6.010 34,080 -0.20(-3.22%)
Oct 12, 2020 6.240 6.480 6.100 6.210 66,119 +0.01(+0.16%)
Oct 09, 2020 6.160 6.250 6.000 6.200 52,900 +0.21(+3.51%)
Oct 08, 2020 6.100 6.240 5.950 5.990 55,636 -0.10(-1.64%)
Oct 07, 2020 5.940 6.141 5.940 6.090 16,228 +0.23(+3.92%)
Oct 06, 2020 6.040 6.100 5.830 5.860 52,464 -0.09(-1.51%)
Oct 05, 2020 6.200 6.235 5.930 5.950 25,600 -0.12(-1.98%)
Oct 02, 2020 6.110 6.110 5.800 6.070 45,600 -0.11(-1.78%)
Oct 01, 2020 5.830 6.250 5.820 6.180 38,916 +0.38(+6.55%)
Sep 30, 2020 5.820 6.180 5.730 5.800 20,085 +0.00(+0.00%)
Sep 29, 2020 5.750 6.150 5.610 5.800 17,917 +0.07(+1.22%)
Sep 28, 2020 5.600 5.860 5.565 5.730 35,119 +0.08(+1.42%)
Sep 25, 2020 5.950 5.970 5.360 5.650 48,800 -0.34(-5.68%)
Sep 24, 2020 5.770 6.000 5.700 5.990 51,376 +0.13(+2.22%)
Sep 23, 2020 6.250 6.404 5.820 5.860 84,683 -0.34(-5.48%)
Sep 22, 2020 6.330 6.390 6.200 6.200 15,630 +0.02(+0.32%)
Sep 21, 2020 6.450 6.450 6.080 6.180 91,928 -0.23(-3.59%)
Sep 18, 2020 6.150 6.420 6.150 6.410 62,900 +0.19(+3.05%)
Sep 17, 2020 6.120 6.280 6.070 6.220 32,794 +0.02(+0.32%)
Sep 16, 2020 6.270 6.440 6.200 6.200 43,911 -0.09(-1.43%)
Sep 15, 2020 6.990 7.240 6.270 6.290 150,152 -0.57(-8.31%)
Sep 14, 2020 6.820 7.020 6.770 6.860 53,640 +0.12(+1.78%)
Sep 11, 2020 6.480 6.740 6.429 6.740 92,000 +0.38(+5.97%)
Sep 10, 2020 6.350 6.490 6.288 6.360 57,948 +0.06(+0.95%)
Sep 09, 2020 6.420 6.800 6.230 6.300 165,643 +0.29(+4.83%)
Sep 08, 2020 6.060 6.090 5.890 6.010 115,803 -0.15(-2.44%)
Sep 04, 2020 6.500 6.620 5.760 6.160 285,000 -0.24(-3.75%)
Sep 03, 2020 6.810 7.050 6.330 6.400 139,410 -0.53(-7.65%)
Sep 02, 2020 7.230 7.260 6.910 6.930 86,838 +0.13(+1.91%)
Sep 01, 2020 6.950 7.120 6.760 6.800 111,499 -0.32(-4.49%)
Aug 31, 2020 6.900 7.150 6.570 7.120 215,104 +0.37(+5.48%)
Aug 28, 2020 6.760 6.950 6.730 6.750 179,100 +0.01(+0.15%)
Aug 27, 2020 6.610 7.200 6.550 6.740 317,560 +0.24(+3.69%)
Aug 26, 2020 7.140 7.300 6.500 6.500 1,279,355 -1.06(-14.02%)
Aug 25, 2020 8.350 8.580 7.310 7.560 396,236 -0.82(-9.79%)
Aug 24, 2020 7.980 8.860 7.910 8.380 364,118 +0.37(+4.55%)
Aug 21, 2020 8.100 8.220 7.597 8.015 324,900 -0.33(-4.01%)
Aug 20, 2020 6.950 8.570 6.860 8.350 1,010,145 +1.09(+15.01%)
Aug 19, 2020 6.830 7.320 6.630 7.260 700,942 +0.50(+7.40%)
Aug 18, 2020 6.890 7.740 6.150 6.760 6,115,546 +1.13(+20.07%)
Aug 17, 2020 5.100 5.730 5.060 5.630 237,447 +0.60(+11.93%)
Aug 14, 2020 4.910 5.120 4.870 5.030 38,600 +0.13(+2.65%)
Aug 13, 2020 4.950 4.980 4.810 4.900 28,339 +0.01(+0.20%)
Aug 12, 2020 4.950 4.990 4.560 4.890 61,763 +0.00(+0.00%)
Aug 11, 2020 5.060 5.070 4.800 4.890 56,184 -0.03(-0.61%)
Aug 10, 2020 4.700 5.070 4.700 4.920 137,133 +0.32(+6.96%)
Aug 07, 2020 4.370 4.600 4.290 4.600 18,500 +0.15(+3.37%)
Aug 06, 2020 4.580 4.700 4.390 4.450 32,290 -0.14(-3.05%)
Aug 05, 2020 4.420 4.700 4.190 4.590 137,071 +0.39(+9.29%)
Aug 04, 2020 4.170 4.390 4.020 4.200 52,574 +0.06(+1.57%)
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.