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 (%)
Apr 28, 2023 0.3376 0.3525 0.3376 0.3501 14,876 +0.01(+2.55%)
Apr 27, 2023 0.3385 0.3531 0.3275 0.3414 125,939 +0.02(+5.05%)
Apr 26, 2023 0.3301 0.3399 0.3179 0.3250 31,607 -0.01(-2.99%)
Apr 25, 2023 0.3409 0.3510 0.3305 0.3350 177,736 +0.01(+1.52%)
Apr 24, 2023 0.3336 0.3461 0.3300 0.3300 79,086 -0.02(-5.74%)
Apr 21, 2023 0.3552 0.3552 0.3301 0.3501 52,906 +0.01(+2.91%)
Apr 20, 2023 0.3500 0.3550 0.3321 0.3402 28,864 -0.01(-2.80%)
Apr 19, 2023 0.3800 0.3849 0.3330 0.3500 245,578 -0.03(-6.67%)
Apr 18, 2023 0.3700 0.3880 0.3433 0.3750 89,493 -0.00(-1.26%)
Apr 17, 2023 0.3200 0.4253 0.3200 0.3798 270,927 +0.06(+17.77%)
Apr 14, 2023 0.3400 0.3450 0.3111 0.3225 548,751 -0.02(-5.15%)
Apr 13, 2023 0.4100 0.4100 0.3101 0.3400 1,144,958 -0.08(-18.85%)
Apr 12, 2023 0.4806 0.5100 0.3600 0.4190 1,646,592 -0.10(-19.42%)
Apr 11, 2023 0.4900 0.5400 0.4801 0.5200 144,028 +0.04(+8.33%)
Apr 10, 2023 0.5200 0.5250 0.4800 0.4800 209,871 -0.02(-4.00%)
Apr 06, 2023 0.4103 0.5799 0.4103 0.5000 661,794 +0.09(+21.95%)
Apr 05, 2023 0.4433 0.4800 0.4100 0.4100 82,343 -0.05(-10.28%)
Apr 04, 2023 0.4900 0.5800 0.4512 0.4570 291,478 -0.02(-4.79%)
Apr 03, 2023 0.5000 0.5200 0.4800 0.4800 56,270 -0.03(-5.81%)
Mar 31, 2023 0.5153 0.5198 0.4821 0.5096 113,211 -0.01(-1.11%)
Mar 30, 2023 0.5000 0.5300 0.5000 0.5153 50,374 +0.02(+3.06%)
Mar 29, 2023 0.4890 0.5020 0.4231 0.5000 101,992 +0.01(+2.29%)
Mar 28, 2023 0.4888 0.5099 0.4888 0.4888 56,972 +0.00(+0.00%)
Mar 27, 2023 0.4487 0.4950 0.4300 0.4888 70,759 +0.02(+4.02%)
Mar 24, 2023 0.4699 0.4799 0.4400 0.4699 52,955 +0.02(+3.96%)
Mar 23, 2023 0.4300 0.4779 0.4200 0.4520 106,018 +0.03(+7.62%)
Mar 22, 2023 0.4700 0.4980 0.4200 0.4200 332,570 -0.07(-13.40%)
Mar 21, 2023 0.5078 0.5078 0.4611 0.4850 92,629 +0.03(+5.90%)
Mar 20, 2023 0.4500 0.4700 0.4400 0.4580 107,699 +0.02(+4.09%)
Mar 17, 2023 0.5300 0.5400 0.4400 0.4400 333,147 -0.10(-18.68%)
Mar 16, 2023 0.5650 0.5650 0.5350 0.5411 228,055 -0.02(-3.91%)
Mar 15, 2023 0.6600 0.6601 0.5414 0.5631 139,868 -0.10(-14.68%)
Mar 14, 2023 0.5700 0.7000 0.5700 0.6600 492,122 +0.12(+21.21%)
Mar 13, 2023 0.5600 0.5903 0.5208 0.5445 108,965 -0.05(-8.78%)
Mar 10, 2023 0.6900 0.6980 0.5822 0.5969 80,733 -0.06(-9.56%)
Mar 09, 2023 0.6700 0.6960 0.6600 0.6600 24,863 -0.02(-2.94%)
Mar 08, 2023 0.6600 0.7000 0.6600 0.6800 15,980 -0.01(-1.35%)
Mar 07, 2023 0.6711 0.6901 0.6504 0.6893 65,579 -0.00(-0.16%)
Mar 06, 2023 0.7210 0.7273 0.6826 0.6904 29,463 -0.04(-5.42%)
Mar 03, 2023 0.7200 0.7499 0.7200 0.7300 8,974 +0.01(+1.39%)
Mar 02, 2023 0.7500 0.7522 0.7084 0.7200 72,039 -0.05(-6.49%)
Mar 01, 2023 0.7400 0.7888 0.7290 0.7700 94,000 +0.00(+0.00%)
Feb 28, 2023 0.7104 0.7859 0.6820 0.7700 78,886 +0.05(+6.94%)
Feb 27, 2023 0.7166 0.7200 0.6601 0.7200 46,954 +0.03(+3.87%)
Feb 24, 2023 0.7034 0.7265 0.6403 0.6932 218,447 -0.05(-7.26%)
Feb 23, 2023 0.7900 0.7889 0.7460 0.7475 15,790 -0.02(-2.92%)
Feb 22, 2023 0.7900 0.7950 0.7400 0.7700 44,862 -0.01(-0.71%)
Feb 21, 2023 0.7500 0.8025 0.7223 0.7755 95,919 -0.03(-3.33%)
Feb 17, 2023 0.8300 0.8723 0.7750 0.8022 71,309 -0.04(-4.49%)
Feb 16, 2023 0.9000 0.9000 0.8064 0.8399 57,797 -0.03(-3.46%)
Feb 15, 2023 0.8500 0.9100 0.8200 0.8700 224,227 +0.02(+2.61%)
Feb 14, 2023 0.8299 0.8500 0.8023 0.8479 27,899 +0.03(+3.72%)
Feb 13, 2023 0.7800 0.8210 0.7800 0.8175 44,930 -0.03(-3.82%)
Feb 10, 2023 0.8500 0.8550 0.8060 0.8500 57,616 +0.01(+1.19%)
Feb 09, 2023 0.8489 0.8489 0.7845 0.8400 56,421 +0.02(+2.44%)
Feb 08, 2023 0.8690 0.8690 0.7800 0.8200 106,141 -0.00(-0.30%)
Feb 07, 2023 0.7500 0.9050 0.7500 0.8225 83,581 +0.07(+8.58%)
Feb 06, 2023 0.7900 0.8100 0.7276 0.7575 48,510 -0.02(-2.76%)
Feb 03, 2023 0.7700 0.8629 0.7534 0.7790 122,353 -0.07(-8.14%)
Feb 02, 2023 0.9100 0.9300 0.7232 0.8480 405,760 -0.03(-3.59%)
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.