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 (%)
Apr 30, 2020 2.254 2.460 2.200 2.420 33,816 +0.11(+4.78%)
Apr 29, 2020 2.380 2.430 2.120 2.310 75,385 +0.19(+8.96%)
Apr 28, 2020 2.110 2.340 2.021 2.120 76,361 +0.12(+6.00%)
Apr 27, 2020 1.970 2.130 1.890 2.000 92,962 +0.11(+5.82%)
Apr 24, 2020 1.900 1.990 1.870 1.890 23,100 -0.02(-1.05%)
Apr 23, 2020 2.030 2.060 1.730 1.910 130,826 -0.17(-8.17%)
Apr 22, 2020 1.650 2.380 1.570 2.080 505,348 +0.53(+34.19%)
Apr 21, 2020 1.500 1.590 1.380 1.550 51,315 +0.05(+3.33%)
Apr 20, 2020 1.540 1.650 1.470 1.500 30,630 -0.10(-6.25%)
Apr 17, 2020 1.735 1.740 1.570 1.600 16,100 -0.09(-5.33%)
Apr 16, 2020 1.790 1.790 1.585 1.690 22,577 -0.10(-5.59%)
Apr 15, 2020 1.930 1.990 1.720 1.790 29,811 -0.15(-7.73%)
Apr 14, 2020 2.100 2.100 1.940 1.940 59,351 -0.17(-8.06%)
Apr 13, 2020 1.950 2.110 1.950 2.110 37,679 +0.18(+9.33%)
Apr 09, 2020 2.050 2.079 1.910 1.930 37,600 +0.03(+1.58%)
Apr 08, 2020 2.010 2.070 1.700 1.900 12,736 +0.06(+3.54%)
Apr 07, 2020 2.090 2.100 1.750 1.835 66,290 -0.13(-6.85%)
Apr 06, 2020 1.900 2.015 1.900 1.970 31,138 -0.11(-5.29%)
Apr 03, 2020 2.020 2.090 2.020 2.080 6,700 +0.16(+8.33%)
Apr 02, 2020 1.760 2.340 1.760 1.920 24,907 -0.06(-3.03%)
Apr 01, 2020 1.750 2.000 1.740 1.980 18,365 +0.01(+0.51%)
Mar 31, 2020 1.910 1.980 1.800 1.970 7,204 +0.02(+1.03%)
Mar 30, 2020 1.800 2.140 1.800 1.950 44,714 +0.23(+13.37%)
Mar 27, 2020 1.840 1.840 1.500 1.720 17,600 +0.02(+1.18%)
Mar 26, 2020 1.900 1.900 1.630 1.700 38,462 -0.13(-7.11%)
Mar 25, 2020 1.750 1.910 1.750 1.830 15,030 -0.07(-3.68%)
Mar 24, 2020 1.800 2.100 1.740 1.900 8,219 +0.09(+4.97%)
Mar 23, 2020 1.910 2.000 1.650 1.810 35,114 -0.10(-5.24%)
Mar 20, 2020 2.010 2.370 1.900 1.910 21,300 +0.01(+0.53%)
Mar 19, 2020 1.510 2.400 1.350 1.900 37,660 +0.33(+21.02%)
Mar 18, 2020 1.820 1.820 1.380 1.570 27,189 -0.28(-15.14%)
Mar 17, 2020 2.040 2.040 1.550 1.850 27,970 -0.25(-11.90%)
Mar 16, 2020 1.740 2.220 1.740 2.100 46,331 -0.06(-2.78%)
Mar 13, 2020 2.050 2.400 2.050 2.160 28,900 +0.08(+3.85%)
Mar 12, 2020 1.960 2.570 1.500 2.080 37,834 -0.05(-2.35%)
Mar 11, 2020 2.440 2.560 2.076 2.130 44,969 -0.26(-10.88%)
Mar 10, 2020 3.060 3.080 2.350 2.390 61,852 -0.16(-6.27%)
Mar 09, 2020 2.600 2.770 2.492 2.550 57,807 -0.35(-12.07%)
Mar 06, 2020 2.803 2.910 2.724 2.900 21,700 -0.14(-4.61%)
Mar 05, 2020 3.190 3.190 2.760 3.040 30,098 -0.09(-2.88%)
Mar 04, 2020 2.880 3.180 2.840 3.130 24,623 +0.29(+10.21%)
Mar 03, 2020 2.770 3.080 2.770 2.840 12,171 +0.09(+3.27%)
Mar 02, 2020 2.870 3.090 2.720 2.750 26,965 -0.24(-8.03%)
Feb 28, 2020 3.000 3.020 2.720 2.990 56,900 -0.10(-3.24%)
Feb 27, 2020 3.150 3.246 3.010 3.090 22,452 -0.10(-3.13%)
Feb 26, 2020 3.300 3.390 3.150 3.190 29,148 -0.21(-6.18%)
Feb 25, 2020 3.310 3.430 3.280 3.400 39,797 -0.08(-2.18%)
Feb 24, 2020 3.350 3.490 3.321 3.476 41,680 -0.07(-2.09%)
Feb 21, 2020 3.565 3.575 3.420 3.550 26,700 -0.06(-1.66%)
Feb 20, 2020 3.580 3.740 3.580 3.610 11,566 +0.04(+1.12%)
Feb 19, 2020 3.590 3.791 3.538 3.570 11,066 +0.00(+0.03%)
Feb 18, 2020 3.560 3.585 3.510 3.569 7,684 -0.07(-1.95%)
Feb 14, 2020 3.520 3.800 3.520 3.640 31,400 -0.03(-0.82%)
Feb 13, 2020 3.610 3.680 3.367 3.670 15,053 +0.03(+0.82%)
Feb 12, 2020 3.580 3.700 3.340 3.640 37,777 +0.09(+2.54%)
Feb 11, 2020 3.350 3.782 3.290 3.550 17,123 +0.18(+5.34%)
Feb 10, 2020 3.380 3.540 3.300 3.370 45,211 -0.05(-1.46%)
Feb 07, 2020 3.530 3.640 3.370 3.420 19,500 -0.08(-2.29%)
Feb 06, 2020 3.550 3.675 3.500 3.500 50,953 -0.18(-4.89%)
Feb 05, 2020 3.800 3.800 3.680 3.680 22,118 -0.11(-2.90%)
Feb 04, 2020 3.800 3.870 3.590 3.790 61,289 +0.02(+0.53%)
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.