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 (%)
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%)
Nov 01, 2019 0.5500 0.5599 0.5500 0.5500 63,100 +0.00(+0.00%)
Oct 31, 2019 0.5600 0.5600 0.5495 0.5500 420,978 -0.01(-1.61%)
Oct 30, 2019 0.5500 0.5800 0.5500 0.5590 21,837 +0.01(+1.64%)
Oct 29, 2019 0.5500 0.5800 0.5500 0.5500 78,376 -0.01(-1.93%)
Oct 28, 2019 0.5500 0.5800 0.5403 0.5608 471,596 +0.01(+0.99%)
Oct 25, 2019 0.5400 0.5800 0.5020 0.5553 382,300 -0.00(-0.84%)
Oct 24, 2019 0.5700 0.5700 0.5400 0.5600 206,969 -0.00(-0.76%)
Oct 23, 2019 0.5520 0.5700 0.5365 0.5643 97,401 -0.01(-1.00%)
Oct 22, 2019 0.5380 0.5700 0.5380 0.5700 40,081 +0.03(+6.11%)
Oct 21, 2019 0.5400 0.5750 0.5350 0.5372 114,932 -0.01(-1.25%)
Oct 18, 2019 0.5569 0.5750 0.5400 0.5440 53,500 -0.02(-3.25%)
Oct 17, 2019 0.5633 0.5700 0.5502 0.5623 27,003 -0.01(-1.35%)
Oct 16, 2019 0.5500 0.5700 0.5300 0.5700 29,507 +0.01(+1.77%)
Oct 15, 2019 0.5700 0.5800 0.5500 0.5601 85,942 -0.01(-1.43%)
Oct 14, 2019 0.5318 0.5800 0.5115 0.5682 171,346 +0.04(+7.67%)
Oct 11, 2019 0.4920 0.5500 0.4920 0.5277 193,100 +0.02(+4.62%)
Oct 10, 2019 0.5000 0.5200 0.4300 0.5044 420,203 +0.01(+2.25%)
Oct 09, 2019 0.5051 0.5350 0.4825 0.4933 260,358 -0.01(-1.81%)
Oct 08, 2019 0.5000 0.5200 0.5000 0.5024 124,749 +0.01(+2.53%)
Oct 07, 2019 0.5300 0.5473 0.4804 0.4900 351,494 -0.04(-6.70%)
Oct 04, 2019 0.5630 0.5699 0.5240 0.5252 424,500 -0.03(-6.23%)
Oct 03, 2019 0.5400 0.5795 0.5400 0.5601 15,169 +0.02(+3.72%)
Oct 02, 2019 0.5700 0.5700 0.5200 0.5400 184,057 -0.02(-4.41%)
Oct 01, 2019 0.5600 0.5879 0.5500 0.5649 35,492 +0.00(+0.87%)
Sep 30, 2019 0.5900 0.5900 0.5321 0.5600 133,574 -0.01(-2.15%)
Sep 27, 2019 0.5800 0.5919 0.5700 0.5723 128,400 -0.00(-0.80%)
Sep 26, 2019 0.5731 0.5919 0.5600 0.5769 141,007 +0.01(+1.21%)
Sep 25, 2019 0.5800 0.5900 0.5700 0.5700 277,227 -0.01(-1.72%)
Sep 24, 2019 0.5500 0.5800 0.5500 0.5800 106,685 +0.01(+1.58%)
Sep 23, 2019 0.5810 0.5810 0.5600 0.5710 165,307 +0.00(+0.18%)
Sep 20, 2019 0.5786 0.5810 0.5603 0.5700 75,200 +0.00(+0.33%)
Sep 19, 2019 0.5923 0.6000 0.5600 0.5681 272,247 -0.01(-2.05%)
Sep 18, 2019 0.6000 0.6010 0.5800 0.5800 77,268 -0.02(-2.54%)
Sep 17, 2019 0.5602 0.6200 0.5600 0.5951 94,833 -0.02(-3.83%)
Sep 16, 2019 0.6280 0.6280 0.5834 0.6188 70,214 -0.00(-0.18%)
Sep 13, 2019 0.6000 0.6300 0.5900 0.6199 119,600 +0.02(+2.80%)
Sep 12, 2019 0.5785 0.6100 0.5505 0.6030 164,805 +0.01(+2.20%)
Sep 11, 2019 0.5500 0.6000 0.5400 0.5900 133,878 +0.02(+2.84%)
Sep 10, 2019 0.5800 0.6000 0.5511 0.5737 212,033 -0.03(-4.38%)
Sep 09, 2019 0.6300 0.6400 0.5700 0.6000 252,006 -0.02(-3.23%)
Sep 06, 2019 0.6400 0.6598 0.6000 0.6200 249,300 -0.01(-1.59%)
Sep 05, 2019 0.6000 0.6700 0.5900 0.6300 1,606,282 +0.06(+10.53%)
Sep 04, 2019 0.5500 0.6000 0.5200 0.5700 471,669 +0.02(+3.64%)
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.