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 (%)
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%)
Feb 01, 2023 0.9000 0.9000 0.8300 0.8796 183,708 -0.01(-1.17%)
Jan 31, 2023 0.9500 0.9900 0.8676 0.8900 263,308 -0.06(-6.32%)
Jan 30, 2023 0.9900 1.200 0.8900 0.9500 873,058 -0.01(-1.02%)
Jan 27, 2023 0.8400 0.9600 0.7885 0.9598 952,860 +0.18(+23.02%)
Jan 26, 2023 0.7500 0.7900 0.7000 0.7802 225,993 +0.05(+6.88%)
Jan 25, 2023 0.7500 0.7500 0.6810 0.7300 67,677 -0.01(-1.34%)
Jan 24, 2023 0.6750 0.7400 0.6500 0.7399 81,055 +0.07(+10.06%)
Jan 23, 2023 0.6900 0.6889 0.6550 0.6723 76,871 -0.01(-1.06%)
Jan 20, 2023 0.6800 0.6899 0.6310 0.6795 79,889 -0.02(-2.93%)
Jan 19, 2023 0.6500 0.7000 0.6200 0.7000 81,389 +0.05(+7.69%)
Jan 18, 2023 0.6900 0.6900 0.6000 0.6500 158,367 -0.02(-2.26%)
Jan 17, 2023 0.7388 0.7388 0.6261 0.6650 118,150 -0.05(-6.67%)
Jan 13, 2023 0.7500 0.7565 0.6820 0.7125 132,007 -0.05(-6.25%)
Jan 12, 2023 0.6900 0.7600 0.6700 0.7600 119,337 +0.07(+10.75%)
Jan 11, 2023 0.7859 0.7859 0.6610 0.6862 105,658 -0.07(-8.81%)
Jan 10, 2023 0.6100 0.8100 0.6100 0.7525 881,303 +0.14(+23.16%)
Jan 09, 2023 0.5907 0.6300 0.5902 0.6110 62,451 +0.02(+3.44%)
Jan 06, 2023 0.6200 0.6200 0.5704 0.5907 90,126 -0.02(-3.57%)
Jan 05, 2023 0.6266 0.6266 0.5700 0.6126 107,437 -0.01(-1.19%)
Jan 04, 2023 0.6200 0.6484 0.6175 0.6200 72,676 -0.02(-2.36%)
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.