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 (%)
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%)
May 03, 2021 7.400 7.740 7.330 7.350 18,526 -0.04(-0.54%)
Apr 30, 2021 8.020 8.020 7.380 7.390 19,700 -0.59(-7.39%)
Apr 29, 2021 8.140 8.300 7.760 7.980 30,982 +0.07(+0.88%)
Apr 28, 2021 8.480 8.540 7.810 7.910 56,810 -0.49(-5.83%)
Apr 27, 2021 7.920 8.550 7.810 8.400 61,177 +0.40(+5.00%)
Apr 26, 2021 7.670 8.060 7.571 8.000 23,774 +0.38(+4.99%)
Apr 23, 2021 7.560 7.729 7.420 7.620 38,700 +0.04(+0.53%)
Apr 22, 2021 7.300 7.626 7.200 7.580 57,654 +0.45(+6.31%)
Apr 21, 2021 7.290 7.420 6.750 7.130 321,523 -0.15(-2.06%)
Apr 20, 2021 7.680 7.770 7.200 7.280 35,977 -0.53(-6.79%)
Apr 19, 2021 7.460 7.880 7.240 7.810 85,291 +0.27(+3.58%)
Apr 16, 2021 7.510 7.600 7.100 7.540 29,500 +0.00(+0.00%)
Apr 15, 2021 7.470 7.630 6.993 7.540 45,674 +0.10(+1.34%)
Apr 14, 2021 7.450 7.670 7.190 7.440 25,408 +0.14(+1.92%)
Apr 13, 2021 7.560 7.566 6.970 7.300 86,499 -0.19(-2.54%)
Apr 12, 2021 8.150 8.150 7.420 7.490 38,727 -0.54(-6.72%)
Apr 09, 2021 7.800 8.270 7.800 8.030 48,200 +0.19(+2.42%)
Apr 08, 2021 7.500 7.930 7.264 7.840 71,999 +0.39(+5.23%)
Apr 07, 2021 7.640 7.670 7.410 7.450 39,854 -0.24(-3.12%)
Apr 06, 2021 7.500 7.989 7.500 7.690 27,784 +0.18(+2.40%)
Apr 05, 2021 8.310 8.490 7.440 7.510 56,616 -0.75(-9.08%)
Apr 01, 2021 7.840 8.415 7.810 8.260 49,700 +0.51(+6.58%)
Mar 31, 2021 7.830 7.850 7.530 7.750 26,597 +0.00(+0.00%)
Mar 30, 2021 7.700 7.840 7.270 7.750 150,219 -0.02(-0.26%)
Mar 29, 2021 7.870 7.940 7.650 7.770 31,481 -0.15(-1.89%)
Mar 26, 2021 8.710 8.730 7.840 7.920 68,400 -0.80(-9.17%)
Mar 25, 2021 8.520 8.800 8.040 8.720 44,504 +0.30(+3.56%)
Mar 24, 2021 8.500 9.440 7.820 8.420 236,911 -0.06(-0.71%)
Mar 23, 2021 9.180 9.230 8.200 8.480 130,617 -0.47(-5.25%)
Mar 22, 2021 8.550 9.040 8.137 8.950 79,173 +0.56(+6.67%)
Mar 19, 2021 9.400 9.400 8.300 8.390 145,600 -0.78(-8.51%)
Mar 18, 2021 9.200 9.520 8.780 9.170 93,238 -0.06(-0.65%)
Mar 17, 2021 8.770 9.430 8.700 9.230 98,350 +0.29(+3.24%)
Mar 16, 2021 8.550 8.960 8.400 8.940 86,774 +0.48(+5.67%)
Mar 15, 2021 8.280 8.600 8.000 8.460 58,951 +0.20(+2.42%)
Mar 12, 2021 8.100 8.360 8.010 8.260 32,500 +0.05(+0.61%)
Mar 11, 2021 8.160 8.240 7.980 8.210 87,625 +0.26(+3.27%)
Mar 10, 2021 8.140 8.220 7.545 7.950 115,233 -0.13(-1.61%)
Mar 09, 2021 6.790 8.090 6.790 8.080 165,654 +1.38(+20.60%)
Mar 08, 2021 7.050 7.590 6.330 6.700 94,135 -0.21(-3.04%)
Mar 05, 2021 6.290 7.020 6.050 6.910 183,300 +0.60(+9.51%)
Mar 04, 2021 6.780 7.352 6.090 6.310 134,354 -0.48(-7.07%)
Mar 03, 2021 7.750 7.750 6.670 6.790 249,034 -0.40(-5.56%)
Mar 02, 2021 7.190 7.364 7.100 7.190 106,508 +0.13(+1.84%)
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.