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 (%)
Aug 31, 2022 1.000 1.040 1.000 1.005 119,418 -0.04(-3.37%)
Aug 30, 2022 1.090 1.090 0.9850 1.040 210,171 -0.06(-5.45%)
Aug 29, 2022 1.150 1.150 1.050 1.100 126,854 +0.00(+0.00%)
Aug 26, 2022 1.190 1.209 1.020 1.100 281,384 -0.09(-7.56%)
Aug 25, 2022 1.140 1.230 1.117 1.190 282,149 +0.14(+13.33%)
Aug 24, 2022 1.130 1.180 1.050 1.050 289,231 -0.08(-7.49%)
Aug 23, 2022 1.230 1.320 1.120 1.135 390,709 -0.09(-7.72%)
Aug 22, 2022 1.360 1.470 1.130 1.230 563,209 -0.50(-28.90%)
Aug 19, 2022 1.660 1.805 1.580 1.730 94,904 +0.03(+1.76%)
Aug 18, 2022 1.500 1.750 1.470 1.700 236,628 +0.19(+12.58%)
Aug 17, 2022 1.460 1.530 1.440 1.510 173,075 +0.03(+2.03%)
Aug 16, 2022 1.420 1.500 1.380 1.480 106,405 +0.03(+2.07%)
Aug 15, 2022 1.490 1.510 1.400 1.450 72,067 +0.00(+0.00%)
Aug 12, 2022 1.460 1.500 1.430 1.450 33,402 +0.01(+0.69%)
Aug 11, 2022 1.410 1.490 1.400 1.440 55,516 +0.05(+3.60%)
Aug 10, 2022 1.340 1.420 1.310 1.390 28,668 +0.07(+5.30%)
Aug 09, 2022 1.450 1.470 1.300 1.320 89,559 -0.20(-13.44%)
Aug 08, 2022 1.400 1.530 1.380 1.525 39,891 +0.12(+8.93%)
Aug 05, 2022 1.490 1.490 1.360 1.400 43,462 -0.11(-7.28%)
Aug 04, 2022 1.580 1.580 1.480 1.510 16,461 -0.03(-1.95%)
Aug 03, 2022 1.540 1.566 1.500 1.540 30,891 +0.02(+1.32%)
Aug 02, 2022 1.530 1.560 1.490 1.520 18,671 -0.01(-0.65%)
Aug 01, 2022 1.510 1.540 1.460 1.530 40,261 +0.01(+0.66%)
Jul 29, 2022 1.490 1.580 1.490 1.520 52,380 +0.01(+0.66%)
Jul 28, 2022 1.430 1.530 1.403 1.510 49,561 +0.08(+5.59%)
Jul 27, 2022 1.280 1.430 1.280 1.430 31,048 +0.14(+10.85%)
Jul 26, 2022 1.350 1.350 1.280 1.290 24,806 -0.08(-5.84%)
Jul 25, 2022 1.420 1.420 1.370 1.370 18,119 -0.03(-2.14%)
Jul 22, 2022 1.520 1.520 1.380 1.400 64,755 -0.10(-6.67%)
Jul 21, 2022 1.460 1.530 1.430 1.500 96,068 +0.08(+5.63%)
Jul 20, 2022 1.290 1.440 1.290 1.420 57,434 +0.13(+10.08%)
Jul 19, 2022 1.330 1.370 1.210 1.290 165,461 -0.01(-0.77%)
Jul 18, 2022 1.290 1.340 1.280 1.300 44,666 +0.04(+3.17%)
Jul 15, 2022 1.320 1.338 1.260 1.260 23,141 -0.07(-5.26%)
Jul 14, 2022 1.390 1.395 1.320 1.330 17,178 -0.11(-7.64%)
Jul 13, 2022 1.400 1.460 1.380 1.440 27,379 +0.03(+2.13%)
Jul 12, 2022 1.440 1.450 1.380 1.410 28,160 -0.01(-0.70%)
Jul 11, 2022 1.455 1.459 1.380 1.420 58,798 -0.03(-2.07%)
Jul 08, 2022 1.400 1.460 1.380 1.450 59,118 +0.07(+5.07%)
Jul 07, 2022 1.240 1.400 1.240 1.380 98,945 +0.15(+12.20%)
Jul 06, 2022 1.180 1.240 1.150 1.230 39,142 +0.06(+5.13%)
Jul 05, 2022 1.210 1.230 1.160 1.170 45,602 -0.08(-6.40%)
Jul 01, 2022 1.230 1.350 1.210 1.250 163,216 +0.04(+3.31%)
Jun 30, 2022 1.030 1.220 1.010 1.210 250,610 +0.17(+16.35%)
Jun 29, 2022 1.150 1.150 1.030 1.040 111,940 -0.10(-8.77%)
Jun 28, 2022 1.180 1.219 1.110 1.140 126,236 -0.04(-3.39%)
Jun 27, 2022 1.260 1.310 1.180 1.180 124,378 -0.09(-7.09%)
Jun 24, 2022 1.190 1.340 1.180 1.270 183,146 +0.08(+6.72%)
Jun 23, 2022 1.190 1.240 1.130 1.190 176,732 +0.00(+0.00%)
Jun 22, 2022 1.210 1.290 1.190 1.190 95,234 -0.03(-2.46%)
Jun 21, 2022 1.280 1.410 1.220 1.220 181,456 -0.11(-8.27%)
Jun 17, 2022 1.340 1.440 1.330 1.330 172,342 -0.01(-0.75%)
Jun 16, 2022 1.390 1.420 1.320 1.340 110,729 -0.08(-5.63%)
Jun 15, 2022 1.450 1.555 1.420 1.420 231,640 -0.03(-2.07%)
Jun 14, 2022 1.420 1.560 1.420 1.450 274,133 +0.02(+1.40%)
Jun 13, 2022 1.400 1.470 1.270 1.430 282,512 -0.01(-0.69%)
Jun 10, 2022 1.450 1.490 1.350 1.440 272,749 -0.02(-1.37%)
Jun 09, 2022 1.630 1.648 1.440 1.460 267,818 -0.13(-8.18%)
Jun 08, 2022 1.690 1.775 1.565 1.590 198,497 -0.12(-7.02%)
Jun 07, 2022 1.800 1.800 1.680 1.710 301,154 -0.09(-5.00%)
Jun 06, 2022 1.920 1.940 1.790 1.800 66,074 -0.11(-5.76%)
Jun 03, 2022 2.080 2.140 1.810 1.910 225,452 -0.18(-8.61%)
Jun 02, 2022 1.900 2.200 1.900 2.090 270,902 +0.18(+9.42%)
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.