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 (%)
Jul 30, 2021 6.530 6.599 6.380 6.380 68,680 -0.17(-2.60%)
Jul 29, 2021 6.400 6.620 6.310 6.550 193,761 +0.19(+2.99%)
Jul 28, 2021 6.460 6.530 6.200 6.360 221,142 -0.10(-1.55%)
Jul 27, 2021 6.360 6.550 6.050 6.460 145,643 +0.06(+0.94%)
Jul 26, 2021 6.560 6.620 6.390 6.400 72,065 -0.19(-2.88%)
Jul 23, 2021 6.750 6.750 6.370 6.590 99,620 -0.10(-1.49%)
Jul 22, 2021 6.850 6.860 6.540 6.690 73,547 -0.08(-1.18%)
Jul 21, 2021 6.710 6.908 6.690 6.770 70,084 +0.07(+1.04%)
Jul 20, 2021 6.500 6.930 6.360 6.700 143,692 +0.23(+3.55%)
Jul 19, 2021 6.400 6.500 6.240 6.470 188,661 -0.14(-2.12%)
Jul 16, 2021 6.700 6.890 6.587 6.610 131,741 -0.01(-0.15%)
Jul 15, 2021 6.920 6.975 6.550 6.620 210,664 -0.35(-5.02%)
Jul 14, 2021 7.140 7.160 6.950 6.970 133,357 -0.13(-1.83%)
Jul 13, 2021 7.260 7.306 7.060 7.100 116,854 -0.26(-3.53%)
Jul 12, 2021 7.320 7.390 7.219 7.360 44,166 +0.01(+0.14%)
Jul 09, 2021 7.400 7.510 7.319 7.350 78,387 -0.01(-0.14%)
Jul 08, 2021 7.300 7.530 7.200 7.360 74,950 -0.16(-2.13%)
Jul 07, 2021 7.760 7.850 7.500 7.520 111,566 -0.22(-2.84%)
Jul 06, 2021 8.130 8.130 7.645 7.740 87,101 -0.32(-3.97%)
Jul 02, 2021 8.040 8.150 7.760 8.060 86,366 +0.14(+1.77%)
Jul 01, 2021 8.060 8.200 7.920 7.920 74,165 -0.13(-1.61%)
Jun 30, 2021 8.150 8.203 7.910 8.050 121,434 -0.07(-0.86%)
Jun 29, 2021 8.250 8.250 8.050 8.120 136,298 -0.10(-1.22%)
Jun 28, 2021 8.410 8.480 8.110 8.220 177,456 -0.09(-1.08%)
Jun 25, 2021 8.350 8.400 8.010 8.310 454,480 +0.09(+1.09%)
Jun 24, 2021 8.320 8.350 8.124 8.220 216,646 +0.01(+0.12%)
Jun 23, 2021 7.800 8.310 7.780 8.210 309,596 +0.50(+6.49%)
Jun 22, 2021 7.900 8.020 7.660 7.710 338,751 -0.15(-1.91%)
Jun 21, 2021 7.670 8.060 7.620 7.860 382,981 +0.44(+5.93%)
Jun 18, 2021 7.970 8.000 7.350 7.420 468,552 -0.50(-6.31%)
Jun 17, 2021 8.120 8.170 7.840 7.920 656,317 -0.06(-0.75%)
Jun 16, 2021 8.250 8.250 7.890 7.980 492,222 -0.19(-2.33%)
Jun 15, 2021 8.300 8.360 8.150 8.170 355,281 -0.09(-1.09%)
Jun 14, 2021 8.800 8.892 8.250 8.260 493,450 -0.44(-5.06%)
Jun 11, 2021 9.026 9.026 8.390 8.700 784,718 -0.30(-3.33%)
Jun 10, 2021 9.500 9.500 8.795 9.000 2,599,209 -0.78(-7.98%)
Jun 09, 2021 10.30 10.30 9.760 9.780 52,181 -0.40(-3.93%)
Jun 08, 2021 10.08 10.42 10.01 10.18 51,898 +0.10(+0.99%)
Jun 07, 2021 9.840 10.16 9.750 10.08 27,606 +0.22(+2.23%)
Jun 04, 2021 10.19 10.46 9.690 9.860 56,738 -0.35(-3.43%)
Jun 03, 2021 9.410 10.24 9.405 10.21 30,979 +0.85(+9.08%)
Jun 02, 2021 10.29 10.29 9.270 9.360 121,957 -0.94(-9.13%)
Jun 01, 2021 10.10 10.48 10.02 10.30 212,364 +0.40(+4.04%)
May 28, 2021 9.980 10.24 9.654 9.900 80,471 -0.03(-0.30%)
May 27, 2021 9.000 10.15 9.000 9.930 223,227 +0.95(+10.58%)
May 26, 2021 8.900 9.300 8.690 8.980 153,421 +0.42(+4.91%)
May 25, 2021 8.600 9.400 8.080 8.560 415,620 +0.66(+8.35%)
May 24, 2021 7.550 7.920 7.230 7.900 89,688 +0.36(+4.77%)
May 21, 2021 7.620 7.800 7.390 7.540 11,641 -0.05(-0.66%)
May 20, 2021 7.460 7.620 7.270 7.590 40,876 +0.12(+1.61%)
May 19, 2021 7.150 7.540 7.050 7.470 44,514 +0.04(+0.54%)
May 18, 2021 7.420 7.750 7.310 7.430 24,482 +0.03(+0.41%)
May 17, 2021 7.320 7.450 7.170 7.400 19,627 -0.01(-0.13%)
May 14, 2021 6.980 7.410 6.980 7.410 50,112 +0.50(+7.24%)
May 13, 2021 7.210 7.270 6.800 6.910 47,303 -0.20(-2.81%)
May 12, 2021 7.210 7.240 6.810 7.110 33,312 -0.18(-2.47%)
May 11, 2021 7.070 7.500 6.950 7.290 73,219 -0.09(-1.22%)
May 10, 2021 8.090 8.090 7.250 7.380 36,209 -0.24(-3.15%)
May 07, 2021 7.150 7.992 7.150 7.620 49,587 +0.37(+5.10%)
May 06, 2021 7.490 7.490 7.100 7.250 17,610 -0.33(-4.35%)
May 05, 2021 7.400 7.580 7.070 7.580 74,219 +0.11(+1.47%)
May 04, 2021 7.450 7.810 7.080 7.470 32,864 +0.12(+1.63%)
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.