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 (%)
Sep 30, 2020 5.820 6.180 5.730 5.800 20,085 +0.00(+0.00%)
Sep 29, 2020 5.750 6.150 5.610 5.800 17,917 +0.07(+1.22%)
Sep 28, 2020 5.600 5.860 5.565 5.730 35,119 +0.08(+1.42%)
Sep 25, 2020 5.950 5.970 5.360 5.650 48,800 -0.34(-5.68%)
Sep 24, 2020 5.770 6.000 5.700 5.990 51,376 +0.13(+2.22%)
Sep 23, 2020 6.250 6.404 5.820 5.860 84,683 -0.34(-5.48%)
Sep 22, 2020 6.330 6.390 6.200 6.200 15,630 +0.02(+0.32%)
Sep 21, 2020 6.450 6.450 6.080 6.180 91,928 -0.23(-3.59%)
Sep 18, 2020 6.150 6.420 6.150 6.410 62,900 +0.19(+3.05%)
Sep 17, 2020 6.120 6.280 6.070 6.220 32,794 +0.02(+0.32%)
Sep 16, 2020 6.270 6.440 6.200 6.200 43,911 -0.09(-1.43%)
Sep 15, 2020 6.990 7.240 6.270 6.290 150,152 -0.57(-8.31%)
Sep 14, 2020 6.820 7.020 6.770 6.860 53,640 +0.12(+1.78%)
Sep 11, 2020 6.480 6.740 6.429 6.740 92,000 +0.38(+5.97%)
Sep 10, 2020 6.350 6.490 6.288 6.360 57,948 +0.06(+0.95%)
Sep 09, 2020 6.420 6.800 6.230 6.300 165,643 +0.29(+4.83%)
Sep 08, 2020 6.060 6.090 5.890 6.010 115,803 -0.15(-2.44%)
Sep 04, 2020 6.500 6.620 5.760 6.160 285,000 -0.24(-3.75%)
Sep 03, 2020 6.810 7.050 6.330 6.400 139,410 -0.53(-7.65%)
Sep 02, 2020 7.230 7.260 6.910 6.930 86,838 +0.13(+1.91%)
Sep 01, 2020 6.950 7.120 6.760 6.800 111,499 -0.32(-4.49%)
Aug 31, 2020 6.900 7.150 6.570 7.120 215,104 +0.37(+5.48%)
Aug 28, 2020 6.760 6.950 6.730 6.750 179,100 +0.01(+0.15%)
Aug 27, 2020 6.610 7.200 6.550 6.740 317,560 +0.24(+3.69%)
Aug 26, 2020 7.140 7.300 6.500 6.500 1,279,355 -1.06(-14.02%)
Aug 25, 2020 8.350 8.580 7.310 7.560 396,236 -0.82(-9.79%)
Aug 24, 2020 7.980 8.860 7.910 8.380 364,118 +0.37(+4.55%)
Aug 21, 2020 8.100 8.220 7.597 8.015 324,900 -0.33(-4.01%)
Aug 20, 2020 6.950 8.570 6.860 8.350 1,010,145 +1.09(+15.01%)
Aug 19, 2020 6.830 7.320 6.630 7.260 700,942 +0.50(+7.40%)
Aug 18, 2020 6.890 7.740 6.150 6.760 6,115,546 +1.13(+20.07%)
Aug 17, 2020 5.100 5.730 5.060 5.630 237,447 +0.60(+11.93%)
Aug 14, 2020 4.910 5.120 4.870 5.030 38,600 +0.13(+2.65%)
Aug 13, 2020 4.950 4.980 4.810 4.900 28,339 +0.01(+0.20%)
Aug 12, 2020 4.950 4.990 4.560 4.890 61,763 +0.00(+0.00%)
Aug 11, 2020 5.060 5.070 4.800 4.890 56,184 -0.03(-0.61%)
Aug 10, 2020 4.700 5.070 4.700 4.920 137,133 +0.32(+6.96%)
Aug 07, 2020 4.370 4.600 4.290 4.600 18,500 +0.15(+3.37%)
Aug 06, 2020 4.580 4.700 4.390 4.450 32,290 -0.14(-3.05%)
Aug 05, 2020 4.420 4.700 4.190 4.590 137,071 +0.39(+9.29%)
Aug 04, 2020 4.170 4.390 4.020 4.200 52,574 +0.06(+1.57%)
Aug 03, 2020 4.070 4.190 4.030 4.135 32,317 +0.08(+1.85%)
Jul 31, 2020 4.250 4.250 4.030 4.060 12,100 +0.03(+0.74%)
Jul 30, 2020 3.950 4.040 3.860 4.030 17,424 +0.03(+0.75%)
Jul 29, 2020 3.980 4.050 3.890 4.000 25,525 -0.10(-2.44%)
Jul 28, 2020 3.990 4.190 3.980 4.100 89,686 +0.13(+3.27%)
Jul 27, 2020 3.680 4.000 3.680 3.970 96,649 +0.28(+7.59%)
Jul 24, 2020 3.531 3.730 3.531 3.690 10,700 +0.10(+2.79%)
Jul 23, 2020 3.520 3.700 3.500 3.590 45,588 +0.09(+2.57%)
Jul 22, 2020 3.390 3.500 3.390 3.500 3,990 +0.00(+0.00%)
Jul 21, 2020 3.350 3.500 3.350 3.500 23,948 +0.22(+6.71%)
Jul 20, 2020 3.360 3.550 3.280 3.280 14,444 -0.12(-3.53%)
Jul 17, 2020 3.400 3.467 3.290 3.400 25,900 +0.03(+0.89%)
Jul 16, 2020 3.320 3.440 3.271 3.370 18,578 +0.14(+4.33%)
Jul 15, 2020 3.490 3.490 3.150 3.230 16,775 -0.08(-2.42%)
Jul 14, 2020 3.170 3.550 3.170 3.310 69,495 +0.14(+4.42%)
Jul 13, 2020 3.800 3.820 3.090 3.170 149,410 -0.60(-15.92%)
Jul 10, 2020 3.750 3.856 3.600 3.770 63,900 +0.16(+4.43%)
Jul 09, 2020 3.570 4.130 3.570 3.610 294,529 +0.04(+1.12%)
Jul 08, 2020 3.550 3.600 3.480 3.570 16,062 +0.06(+1.71%)
Jul 07, 2020 3.500 3.520 3.419 3.510 13,974 +0.14(+4.15%)
Jul 06, 2020 3.520 3.540 3.340 3.370 18,028 -0.09(-2.60%)
Jul 02, 2020 3.610 3.610 3.460 3.460 11,700 -0.06(-1.65%)
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.