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 (%)
Oct 29, 2021 6.150 6.150 5.990 6.080 30,976 -0.07(-1.14%)
Oct 28, 2021 6.050 6.190 5.990 6.150 40,213 +0.12(+1.99%)
Oct 27, 2021 6.050 6.090 5.950 6.030 57,586 -0.05(-0.82%)
Oct 26, 2021 6.090 6.080 30,094 -0.02(-0.33%)
Oct 25, 2021 6.150 6.270 6.060 6.100 32,913 -0.04(-0.65%)
Oct 22, 2021 6.100 6.140 6.005 6.140 11,487 +0.04(+0.66%)
Oct 21, 2021 6.080 6.190 5.989 6.100 20,823 +0.00(+0.00%)
Oct 20, 2021 5.990 6.210 5.990 6.100 24,808 +0.10(+1.67%)
Oct 19, 2021 6.080 6.080 5.950 6.000 11,684 -0.05(-0.83%)
Oct 18, 2021 5.950 6.160 5.950 6.050 45,366 +0.15(+2.54%)
Oct 15, 2021 6.000 6.170 5.717 5.900 60,529 -0.06(-1.01%)
Oct 14, 2021 5.880 5.990 5.760 5.960 59,391 +0.19(+3.29%)
Oct 13, 2021 5.690 5.770 5.610 5.770 30,633 +0.09(+1.58%)
Oct 12, 2021 5.500 5.740 5.500 5.680 51,246 +0.21(+3.84%)
Oct 11, 2021 5.420 5.530 5.460 5.470 28,815 +0.01(+0.18%)
Oct 08, 2021 5.380 5.550 5.330 5.460 44,773 +0.10(+1.87%)
Oct 07, 2021 5.280 5.440 5.250 5.360 77,435 +0.12(+2.29%)
Oct 06, 2021 5.300 5.350 5.160 5.240 25,690 -0.15(-2.78%)
Oct 05, 2021 5.490 5.640 5.200 5.390 63,153 -0.12(-2.18%)
Oct 04, 2021 5.520 5.613 5.350 5.510 78,533 -0.03(-0.54%)
Oct 01, 2021 5.730 5.800 5.500 5.540 66,601 -0.21(-3.65%)
Sep 30, 2021 5.430 5.800 5.420 5.750 111,849 +0.32(+5.89%)
Sep 29, 2021 5.650 5.650 5.420 5.430 51,830 -0.17(-3.04%)
Sep 28, 2021 5.750 5.860 5.480 5.600 57,114 -0.22(-3.78%)
Sep 27, 2021 5.780 6.000 5.690 5.820 64,428 +0.08(+1.39%)
Sep 24, 2021 5.770 5.850 5.660 5.740 22,177 -0.05(-0.86%)
Sep 23, 2021 5.730 5.838 5.620 5.790 79,423 +0.14(+2.48%)
Sep 22, 2021 5.390 5.800 5.310 5.650 100,256 +0.35(+6.60%)
Sep 21, 2021 5.420 5.730 5.040 5.300 149,021 -0.03(-0.56%)
Sep 20, 2021 5.550 5.600 5.190 5.330 138,752 -0.26(-4.65%)
Sep 17, 2021 5.620 5.740 5.540 5.590 91,908 -0.09(-1.58%)
Sep 16, 2021 5.400 5.700 5.400 5.680 56,322 +0.29(+5.38%)
Sep 15, 2021 5.280 5.600 5.200 5.390 73,650 +0.19(+3.65%)
Sep 14, 2021 5.430 5.450 5.060 5.200 128,311 -0.27(-4.94%)
Sep 13, 2021 5.660 5.660 5.340 5.470 86,470 -0.11(-1.97%)
Sep 10, 2021 5.550 5.690 5.480 5.580 42,524 +0.03(+0.54%)
Sep 09, 2021 5.630 5.740 5.500 5.550 85,920 -0.14(-2.46%)
Sep 08, 2021 5.790 5.950 5.660 5.690 110,048 -0.17(-2.90%)
Sep 07, 2021 6.060 6.210 5.800 5.860 61,726 -0.21(-3.46%)
Sep 03, 2021 6.110 6.140 5.780 6.070 134,290 +0.07(+1.17%)
Sep 02, 2021 5.900 6.170 5.900 6.000 67,936 +0.10(+1.69%)
Sep 01, 2021 6.020 6.099 5.806 5.900 80,076 -0.06(-1.01%)
Aug 31, 2021 5.810 6.150 5.783 5.960 90,899 +0.16(+2.76%)
Aug 30, 2021 6.320 6.444 5.800 5.800 149,224 -0.47(-7.50%)
Aug 27, 2021 6.180 6.500 6.100 6.270 287,757 +0.13(+2.12%)
Aug 26, 2021 6.230 6.312 6.090 6.140 176,339 -0.17(-2.69%)
Aug 25, 2021 6.060 6.500 5.770 6.310 164,677 +0.20(+3.27%)
Aug 24, 2021 6.750 6.890 5.910 6.110 256,551 -0.50(-7.56%)
Aug 23, 2021 6.510 6.907 6.450 6.610 98,335 +0.16(+2.48%)
Aug 20, 2021 6.320 6.630 6.320 6.450 35,296 +0.12(+1.90%)
Aug 19, 2021 6.500 6.670 6.300 6.330 60,656 -0.24(-3.65%)
Aug 18, 2021 6.740 6.800 6.510 6.570 52,943 -0.19(-2.81%)
Aug 17, 2021 6.810 7.040 6.680 6.760 131,388 -0.16(-2.31%)
Aug 16, 2021 7.100 7.130 6.870 6.920 92,479 -0.28(-3.89%)
Aug 13, 2021 7.030 7.290 7.010 7.200 90,963 +0.15(+2.13%)
Aug 12, 2021 7.310 7.310 6.950 7.050 39,859 -0.28(-3.82%)
Aug 11, 2021 7.170 7.430 7.110 7.330 66,236 +0.18(+2.52%)
Aug 10, 2021 7.270 7.300 7.000 7.150 195,560 -0.14(-1.92%)
Aug 09, 2021 7.240 7.470 7.130 7.290 86,131 -0.03(-0.41%)
Aug 06, 2021 7.060 7.880 6.830 7.320 343,734 +0.27(+3.83%)
Aug 05, 2021 6.580 7.100 6.570 7.050 250,892 +0.45(+6.82%)
Aug 04, 2021 6.630 6.940 6.490 6.600 105,274 -0.10(-1.49%)
Aug 03, 2021 6.320 6.780 6.280 6.700 89,878 +0.36(+5.68%)
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.