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 (%)
Jan 31, 2020 3.810 3.960 3.610 3.650 34,800 -0.18(-4.70%)
Jan 30, 2020 3.860 3.890 3.770 3.830 20,354 -0.05(-1.29%)
Jan 29, 2020 3.990 4.070 3.870 3.880 25,931 -0.14(-3.48%)
Jan 28, 2020 3.780 4.110 3.770 4.020 81,781 +0.21(+5.51%)
Jan 27, 2020 3.810 3.880 3.570 3.810 121,829 -0.02(-0.52%)
Jan 24, 2020 3.850 4.000 3.700 3.830 217,700 -0.10(-2.54%)
Jan 23, 2020 4.080 4.080 3.810 3.930 139,449 -0.22(-5.30%)
Jan 22, 2020 4.140 4.300 4.100 4.150 131,805 -0.30(-6.74%)
Jan 21, 2020 4.050 4.450 4.010 4.450 554,634 -0.03(-0.67%)
Jan 17, 2020 5.160 5.450 4.030 4.480 15,863,500 +1.33(+42.22%)
Jan 16, 2020 3.030 3.210 2.820 3.150 125,973 +0.22(+7.51%)
Jan 15, 2020 3.100 3.300 2.920 2.930 57,457 -0.17(-5.48%)
Jan 14, 2020 3.230 3.470 3.025 3.100 37,300 -0.11(-3.43%)
Jan 13, 2020 3.236 3.275 3.180 3.210 19,661 -0.15(-4.46%)
Jan 10, 2020 3.500 3.560 3.266 3.360 30,900 -0.22(-6.15%)
Jan 09, 2020 3.582 3.582 3.426 3.580 10,402 +0.05(+1.42%)
Jan 08, 2020 3.473 3.650 3.473 3.530 19,534 +0.08(+2.32%)
Jan 07, 2020 3.760 3.760 3.420 3.450 51,468 -0.33(-8.73%)
Jan 06, 2020 3.750 3.876 3.750 3.780 23,798 +0.02(+0.53%)
Jan 03, 2020 3.810 3.960 3.760 3.760 26,500 -0.24(-6.00%)
Jan 02, 2020 4.012 4.025 3.930 4.000 17,304 +0.01(+0.25%)
Dec 31, 2019 3.830 4.070 3.830 3.990 25,900 +0.06(+1.53%)
Dec 30, 2019 3.900 4.200 3.680 3.930 83,526 +0.07(+1.81%)
Dec 27, 2019 3.720 3.980 3.691 3.860 86,900 +0.21(+5.75%)
Dec 26, 2019 3.700 3.770 3.620 3.650 40,626 -0.06(-1.62%)
Dec 24, 2019 3.750 3.890 3.710 3.710 14,300 -0.17(-4.38%)
Dec 23, 2019 3.900 4.010 3.730 3.880 30,956 +0.01(+0.26%)
Dec 20, 2019 3.940 4.160 3.870 3.870 98,200 -0.05(-1.24%)
Dec 19, 2019 4.150 4.190 3.900 3.918 40,056 -0.22(-5.35%)
Dec 18, 2019 4.200 4.332 4.104 4.140 26,606 -0.06(-1.43%)
Dec 17, 2019 4.020 4.400 4.000 4.200 35,990 +0.15(+3.69%)
Dec 16, 2019 3.840 4.090 3.830 4.051 49,832 +0.06(+1.52%)
Dec 13, 2019 4.010 4.080 3.950 3.990 16,900 -0.06(-1.48%)
Dec 12, 2019 4.480 4.480 3.800 4.050 70,347 +3.61(+816.70%)
Dec 11, 2019 0.4700 0.4700 0.4300 0.4418 69,009 -0.01(-2.39%)
Dec 10, 2019 0.4206 0.4600 0.4206 0.4526 74,387 +0.02(+4.05%)
Dec 09, 2019 0.4500 0.4623 0.4200 0.4350 99,402 -0.01(-2.51%)
Dec 06, 2019 0.4303 0.4799 0.4229 0.4462 102,600 -0.01(-2.60%)
Dec 05, 2019 0.4465 0.4800 0.4465 0.4581 63,248 -0.01(-1.29%)
Dec 04, 2019 0.4900 0.5198 0.4300 0.4641 247,448 -0.02(-4.80%)
Dec 03, 2019 0.4900 0.5199 0.4648 0.4875 157,522 +0.00(+0.06%)
Dec 02, 2019 0.5200 0.5200 0.4501 0.4872 231,196 -0.03(-6.31%)
Nov 29, 2019 0.5200 0.5398 0.4810 0.5200 100,800 +0.00(+0.04%)
Nov 27, 2019 0.5000 0.5399 0.4800 0.5198 141,600 +0.01(+1.92%)
Nov 26, 2019 0.5100 0.5700 0.5000 0.5100 204,243 -0.02(-3.77%)
Nov 25, 2019 0.5600 0.5700 0.5200 0.5300 188,980 -0.01(-2.25%)
Nov 22, 2019 0.5450 0.5900 0.5212 0.5422 199,700 -0.01(-1.42%)
Nov 21, 2019 0.5500 0.5700 0.5156 0.5500 264,696 +0.06(+12.24%)
Nov 20, 2019 0.5989 0.5989 0.4412 0.4900 931,598 -0.16(-24.62%)
Nov 19, 2019 0.6700 0.6899 0.6213 0.6500 135,907 -0.02(-3.00%)
Nov 18, 2019 0.6562 0.6899 0.6411 0.6701 101,988 +0.02(+3.76%)
Nov 15, 2019 0.6600 0.6700 0.6100 0.6458 44,400 +0.02(+2.62%)
Nov 14, 2019 0.7200 0.7200 0.6085 0.6293 123,169 -0.06(-8.80%)
Nov 13, 2019 0.6819 0.6999 0.6600 0.6900 45,683 +0.01(+1.50%)
Nov 12, 2019 0.7000 0.7000 0.6410 0.6798 96,648 -0.01(-1.48%)
Nov 11, 2019 0.6800 0.6900 0.6400 0.6900 47,057 +0.02(+3.51%)
Nov 08, 2019 0.6471 0.7300 0.6000 0.6666 560,500 +0.05(+7.52%)
Nov 07, 2019 0.5900 0.6400 0.5900 0.6200 133,444 +0.02(+3.33%)
Nov 06, 2019 0.5695 0.6050 0.5600 0.6000 114,408 +0.02(+3.99%)
Nov 05, 2019 0.5550 0.5800 0.5500 0.5770 185,183 +0.02(+3.28%)
Nov 04, 2019 0.5420 0.5799 0.5420 0.5587 149,834 +0.01(+1.58%)
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.