Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imedia Brands Inc 8.5% Senior Notes Due 2026 (NQ: IMBIL )

N/A UNCHANGED
Last Price Updated: 3:59 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 (%)
Jul 07, 2023 0 +0.00(+0.00%)
Jul 06, 2023 1.600 1.900 0.9803 1.325 152,221 -0.28(-17.19%)
Jul 05, 2023 1.240 1.860 1.210 1.600 152,736 +0.36(+28.69%)
Jul 03, 2023 1.250 1.260 1.000 1.243 149,644 +0.26(+26.87%)
Jun 30, 2023 1.250 1.250 0.6000 0.9800 469,708 -0.24(-19.67%)
Jun 29, 2023 3.990 3.990 1.220 1.220 224,944 -2.98(-70.95%)
Jun 28, 2023 4.900 4.900 4.200 4.200 6,807 -0.10(-2.33%)
Jun 27, 2023 4.806 4.806 4.300 4.300 605 -0.29(-6.37%)
Jun 26, 2023 4.850 4.900 4.450 4.593 5,131 -0.23(-4.72%)
Jun 23, 2023 4.820 4.820 4.820 4.820 320 -0.08(-1.63%)
Jun 22, 2023 4.900 4.900 4.820 4.900 2,983 +0.08(+1.56%)
Jun 21, 2023 4.750 4.825 4.750 4.825 7,892 +0.12(+2.66%)
Jun 20, 2023 4.200 4.800 4.000 4.700 8,030 +0.28(+6.33%)
Jun 16, 2023 4.800 4.800 4.420 4.420 10,066 -0.63(-12.47%)
Jun 15, 2023 5.090 5.100 4.980 5.050 2,846 +1.23(+32.20%)
May 08, 2023 4.600 5.900 3.750 3.820 16,182 -0.63(-14.16%)
May 05, 2023 5.520 5.520 3.750 4.450 18,874 -1.05(-19.09%)
May 04, 2023 5.820 5.875 5.500 5.500 3,331 -0.35(-5.98%)
May 03, 2023 6.547 6.547 5.850 5.850 5,324 -0.40(-6.40%)
May 02, 2023 6.570 6.860 6.250 6.250 10,295 -1.65(-20.89%)
May 01, 2023 7.500 7.900 7.500 7.900 2,600 +0.34(+4.50%)
Apr 28, 2023 7.050 7.620 7.040 7.560 1,097 +0.00(+0.00%)
Apr 27, 2023 6.790 7.560 6.610 7.560 5,451 +0.80(+11.76%)
Apr 26, 2023 6.765 6.765 6.765 6.765 922 -0.39(-5.39%)
Apr 25, 2023 7.160 7.160 6.913 7.150 3,221 -0.02(-0.28%)
Apr 24, 2023 7.081 7.170 7.000 7.170 622 +0.17(+2.43%)
Apr 21, 2023 6.970 7.000 6.970 7.000 993 +0.15(+2.19%)
Apr 20, 2023 6.700 7.190 6.650 6.850 2,871 +0.04(+0.66%)
Apr 19, 2023 7.170 7.170 6.805 6.805 6,011 +0.11(+1.69%)
Apr 18, 2023 6.880 7.210 6.692 6.692 922 +0.12(+1.85%)
Apr 17, 2023 7.400 7.710 6.570 6.570 11,538 -0.43(-6.14%)
Apr 14, 2023 6.600 7.230 6.600 7.000 3,462 -0.01(-0.14%)
Apr 13, 2023 7.250 7.940 7.000 7.010 3,461 +0.05(+0.72%)
Apr 12, 2023 8.750 8.750 6.850 6.960 13,525 -1.79(-20.46%)
Apr 11, 2023 9.111 10.00 8.680 8.750 7,135 +0.55(+6.71%)
Apr 10, 2023 7.470 9.630 7.470 8.200 11,920 +1.45(+21.48%)
Apr 06, 2023 6.600 7.292 6.600 6.750 1,042 +0.25(+3.85%)
Apr 05, 2023 7.020 7.365 6.500 6.500 4,197 -0.75(-10.34%)
Apr 04, 2023 7.500 7.775 7.250 7.250 2,499 -0.25(-3.33%)
Apr 03, 2023 7.750 7.790 7.500 7.500 3,741 -0.10(-1.32%)
Mar 31, 2023 7.800 8.000 7.600 7.600 4,715 +0.10(+1.33%)
Mar 30, 2023 7.000 7.710 7.000 7.500 1,834 -0.05(-0.61%)
Mar 29, 2023 7.000 8.000 7.000 7.546 2,667 +0.08(+1.01%)
Mar 28, 2023 7.010 7.750 7.010 7.471 6,380 -0.03(-0.39%)
Mar 27, 2023 7.450 7.500 7.130 7.500 4,200 -0.50(-6.25%)
Mar 24, 2023 8.000 8.000 8.000 8.000 105 +0.00(+0.00%)
Mar 23, 2023 8.000 8.250 8.000 8.000 2,003 +0.54(+7.24%)
Mar 22, 2023 8.250 8.369 7.460 7.460 5,510 -1.54(-17.11%)
Mar 20, 2023 9.000 25 -0.11(-1.21%)
Mar 17, 2023 9.500 9.770 9.100 9.110 4,576 -0.39(-4.11%)
Mar 16, 2023 9.230 9.760 9.100 9.500 3,780 +0.38(+4.17%)
Mar 15, 2023 9.660 9.660 9.120 9.120 2,900 -1.19(-11.57%)
Mar 14, 2023 9.660 10.58 9.660 10.31 3,077 -0.19(-1.78%)
Mar 13, 2023 10.50 10.50 10.50 10.50 1,134 +0.20(+1.94%)
Mar 10, 2023 10.66 10.75 10.30 10.30 7,708 -0.36(-3.38%)
Mar 09, 2023 10.64 11.00 10.64 10.66 6,056 -0.47(-4.25%)
Mar 08, 2023 10.63 11.13 10.63 11.13 501 +0.13(+1.21%)
Mar 07, 2023 11.00 11.80 10.35 11.00 12,393 -0.10(-0.90%)
Mar 06, 2023 10.25 11.20 10.25 11.10 1,580 +0.35(+3.26%)
Mar 03, 2023 10.33 10.92 10.33 10.75 550 -0.25(-2.27%)
Mar 02, 2023 11.00 11.00 10.50 11.00 3,297 +0.00(+0.00%)
Mar 01, 2023 10.56 11.00 10.56 11.00 1,901 -0.00(-0.00%)
Feb 28, 2023 10.11 11.00 10.11 11.00 2,035 +0.00(+0.00%)
Feb 27, 2023 10.50 11.00 10.02 11.00 2,427 +0.20(+1.85%)
Feb 24, 2023 10.00 10.80 10.00 10.80 2,895 +0.75(+7.50%)
Feb 23, 2023 9.620 10.57 9.620 10.05 1,357 -0.33(-3.18%)
Feb 22, 2023 9.500 10.38 9.500 10.38 1,600 +0.88(+9.23%)
Feb 21, 2023 10.20 10.71 9.500 9.500 5,614 -0.55(-5.47%)
Feb 17, 2023 10.27 10.27 10.05 10.05 735 +0.04(+0.40%)
Feb 16, 2023 10.70 11.00 10.01 10.01 3,616 -0.99(-9.00%)
Feb 15, 2023 10.67 11.00 10.66 11.00 4,970 +0.20(+1.85%)
Feb 14, 2023 10.81 11.15 10.67 10.80 6,067 -0.35(-3.14%)
Feb 13, 2023 11.16 11.21 10.93 11.15 2,472 -0.06(-0.53%)
Feb 10, 2023 10.74 11.21 10.69 11.21 1,868 -0.14(-1.24%)
Feb 09, 2023 10.73 11.40 10.67 11.35 2,723 +0.35(+3.18%)
Feb 08, 2023 11.01 11.04 11.00 11.00 2,119 +0.00(+0.00%)
Feb 07, 2023 11.37 11.50 11.00 11.00 9,274 -0.40(-3.51%)
Feb 06, 2023 11.32 11.40 11.25 11.40 4,600 +0.40(+3.64%)
Feb 03, 2023 11.02 11.47 10.80 11.00 9,887 -0.12(-1.11%)
Feb 02, 2023 10.43 11.47 10.43 11.12 4,474 +0.51(+4.84%)
Feb 01, 2023 11.48 11.75 10.61 10.61 4,943 -0.39(-3.55%)
Jan 31, 2023 10.01 11.00 10.01 11.00 8,117 +0.00(+0.00%)
Jan 30, 2023 9.913 11.20 9.575 11.00 18,502 +1.06(+10.66%)
Jan 27, 2023 9.001 9.940 9.001 9.940 13,335 +0.70(+7.58%)
Jan 26, 2023 8.600 9.750 8.600 9.240 9,160 +0.50(+5.72%)
Jan 25, 2023 8.795 8.795 8.540 8.740 3,320 -0.11(-1.24%)
Jan 24, 2023 8.540 8.850 8.540 8.850 613 +0.35(+4.12%)
Jan 23, 2023 8.500 8.500 8.500 8.500 286 -0.23(-2.59%)
Jan 20, 2023 9.209 9.209 8.726 8.726 913 +0.08(+0.87%)
Jan 19, 2023 8.600 8.650 8.600 8.650 3,358 +0.05(+0.58%)
Jan 18, 2023 8.500 8.690 8.500 8.600 1,707 -0.10(-1.15%)
Jan 17, 2023 8.758 8.758 8.690 8.700 4,385 -0.30(-3.34%)
Jan 13, 2023 9.000 9.490 8.834 9.000 3,675 -0.15(-1.64%)
Jan 12, 2023 9.000 9.490 9.000 9.150 3,873 -0.10(-1.08%)
Jan 11, 2023 9.250 9.250 9.250 9.250 307 +0.29(+3.24%)
Jan 10, 2023 8.300 8.980 8.300 8.960 11,970 +0.74(+9.00%)
Jan 09, 2023 8.590 8.590 8.220 8.220 1,197 +0.44(+5.66%)
Jan 06, 2023 7.820 8.010 7.770 7.780 1,211 -0.62(-7.43%)
Jan 05, 2023 9.000 9.000 8.405 8.405 2,451 -0.40(-4.49%)
Jan 04, 2023 9.150 9.250 8.800 8.800 1,834 +0.25(+2.92%)
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.