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 29, 2021 5.550 5.810 5.480 5.760 30,500 +0.06(+1.05%)
Jan 28, 2021 5.860 5.898 5.480 5.700 27,221 -0.12(-2.06%)
Jan 27, 2021 5.670 6.250 5.400 5.820 98,523 +0.07(+1.22%)
Jan 26, 2021 5.500 5.860 5.400 5.750 59,924 +0.27(+4.93%)
Jan 25, 2021 5.250 5.490 5.126 5.480 11,814 +0.18(+3.40%)
Jan 22, 2021 5.300 5.395 5.070 5.300 39,500 -0.06(-1.12%)
Jan 21, 2021 5.550 5.570 5.300 5.360 35,393 -0.19(-3.42%)
Jan 20, 2021 4.950 5.910 4.950 5.550 110,465 +0.60(+12.12%)
Jan 19, 2021 4.990 4.990 4.860 4.950 9,931 -0.03(-0.60%)
Jan 15, 2021 4.900 5.040 4.900 4.980 16,600 -0.02(-0.40%)
Jan 14, 2021 5.000 5.080 4.800 5.000 44,993 -0.03(-0.60%)
Jan 13, 2021 5.330 5.360 4.950 5.030 30,059 -0.10(-1.95%)
Jan 12, 2021 4.860 5.190 4.860 5.130 29,929 +0.27(+5.56%)
Jan 11, 2021 4.990 5.000 4.810 4.860 23,295 -0.23(-4.52%)
Jan 08, 2021 5.150 5.170 4.913 5.090 17,300 -0.04(-0.78%)
Jan 07, 2021 5.210 5.220 4.940 5.130 38,251 +0.11(+2.19%)
Jan 06, 2021 4.890 5.090 4.780 5.020 62,527 +0.13(+2.66%)
Jan 05, 2021 4.810 5.000 4.720 4.890 147,024 +0.31(+6.77%)
Jan 04, 2021 4.820 4.860 4.480 4.580 38,303 -0.20(-4.18%)
Dec 31, 2020 4.780 4.780 4.780 64,930 +0.37(+8.39%)
Dec 30, 2020 4.060 4.470 4.060 4.410 64,930 +0.33(+8.09%)
Dec 29, 2020 4.120 4.140 4.050 4.080 36,660 -0.03(-0.73%)
Dec 28, 2020 4.100 4.380 4.100 4.110 87,679 +0.02(+0.49%)
Dec 24, 2020 4.270 4.270 4.010 4.090 42,000 -0.14(-3.31%)
Dec 23, 2020 4.100 4.283 4.100 4.230 40,594 +0.14(+3.42%)
Dec 22, 2020 4.020 4.220 4.020 4.090 71,264 +0.09(+2.25%)
Dec 21, 2020 4.200 4.270 3.930 4.000 230,976 -0.10(-2.44%)
Dec 18, 2020 4.670 4.688 4.100 4.100 203,800 -0.57(-12.21%)
Dec 17, 2020 4.940 5.100 4.620 4.670 144,120 -0.19(-3.91%)
Dec 16, 2020 4.980 5.050 4.860 4.860 29,003 -0.10(-2.02%)
Dec 15, 2020 5.000 5.160 4.850 4.960 55,960 -0.04(-0.80%)
Dec 14, 2020 5.370 5.370 4.750 5.000 122,842 -0.30(-5.66%)
Dec 11, 2020 5.310 5.400 5.300 5.300 19,500 -0.03(-0.56%)
Dec 10, 2020 5.300 5.480 5.300 5.330 26,363 +0.02(+0.38%)
Dec 09, 2020 5.460 5.550 5.300 5.310 30,112 -0.16(-2.93%)
Dec 08, 2020 5.510 5.650 5.432 5.470 59,485 -0.13(-2.32%)
Dec 07, 2020 5.430 5.700 5.400 5.600 63,236 +0.13(+2.38%)
Dec 04, 2020 5.300 5.500 5.210 5.470 75,600 +0.15(+2.82%)
Dec 03, 2020 5.620 5.760 5.300 5.320 78,954 -0.28(-5.00%)
Dec 02, 2020 5.730 5.730 5.510 5.600 60,343 -0.13(-2.27%)
Dec 01, 2020 6.030 6.030 5.650 5.730 61,042 -0.17(-2.88%)
Nov 30, 2020 6.010 6.180 5.900 5.900 43,565 -0.26(-4.22%)
Nov 27, 2020 6.010 6.270 6.010 6.160 37,000 +0.12(+1.99%)
Nov 25, 2020 6.390 6.480 6.020 6.040 136,700 +0.03(+0.50%)
Nov 24, 2020 5.920 6.500 5.500 6.010 325,022 -1.74(-22.45%)
Nov 23, 2020 7.150 7.770 6.920 7.750 126,332 +0.69(+9.77%)
Nov 20, 2020 6.400 7.411 6.160 7.060 300,900 +0.81(+12.96%)
Nov 19, 2020 6.240 6.360 6.130 6.250 58,283 +0.12(+1.96%)
Nov 18, 2020 6.110 6.463 6.080 6.130 41,549 -0.06(-0.97%)
Nov 17, 2020 6.020 6.410 5.900 6.190 109,566 +0.24(+4.03%)
Nov 16, 2020 6.190 6.190 5.900 5.950 21,911 -0.11(-1.82%)
Nov 13, 2020 5.680 6.060 5.576 6.060 31,100 +0.45(+8.02%)
Nov 12, 2020 5.840 6.006 5.510 5.610 18,054 -0.27(-4.59%)
Nov 11, 2020 6.120 6.670 5.670 5.880 24,833 -0.07(-1.18%)
Nov 10, 2020 6.310 6.410 5.950 5.950 13,145 -0.40(-6.30%)
Nov 09, 2020 6.780 6.780 6.220 6.350 82,281 +0.06(+0.95%)
Nov 06, 2020 6.080 6.350 6.040 6.290 24,000 +0.15(+2.44%)
Nov 05, 2020 5.480 6.230 5.480 6.140 52,694 +0.76(+14.13%)
Nov 04, 2020 5.450 5.450 5.272 5.380 13,369 -0.04(-0.74%)
Nov 03, 2020 5.460 5.630 5.250 5.420 23,976 -0.11(-1.99%)
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.