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 )

0.9800 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 (%)
Dec 30, 2022 9.200 10.29 8.000 8.350 46,856 -0.15(-1.76%)
Dec 29, 2022 8.750 8.750 7.800 8.500 21,089 -0.03(-0.35%)
Dec 28, 2022 8.750 8.750 8.530 8.530 9,108 -0.22(-2.51%)
Dec 27, 2022 9.184 9.184 8.650 8.750 28,112 -0.56(-6.02%)
Dec 23, 2022 7.250 10.10 7.250 9.310 59,424 +2.81(+43.23%)
Dec 22, 2022 6.990 7.150 6.350 6.500 11,979 -0.38(-5.52%)
Dec 21, 2022 6.900 7.900 6.850 6.880 6,830 +0.38(+5.85%)
Dec 20, 2022 6.050 6.500 5.500 6.500 25,160 -0.01(-0.20%)
Dec 19, 2022 6.500 6.700 5.330 6.513 15,279 -0.24(-3.51%)
Dec 16, 2022 7.000 7.200 6.330 6.750 14,299 -0.75(-10.00%)
Dec 15, 2022 7.620 8.200 7.070 7.500 5,890 -0.70(-8.54%)
Dec 14, 2022 8.100 8.250 8.040 8.200 4,192 -0.15(-1.80%)
Dec 13, 2022 7.900 8.500 7.900 8.350 2,159 -0.15(-1.76%)
Dec 12, 2022 10.04 10.04 8.150 8.500 15,797 -1.50(-15.00%)
Dec 09, 2022 9.990 10.01 9.990 10.00 2,031 +0.06(+0.64%)
Dec 08, 2022 9.900 10.10 9.900 9.936 7,235 -0.16(-1.62%)
Dec 07, 2022 10.05 10.10 10.05 10.10 2,693 +0.00(+0.00%)
Dec 06, 2022 10.10 10.12 9.900 10.10 5,810 -0.24(-2.32%)
Dec 05, 2022 10.10 10.36 10.10 10.34 7,124 +0.24(+2.37%)
Dec 02, 2022 9.600 10.20 9.600 10.10 4,256 +0.09(+0.90%)
Dec 01, 2022 10.00 10.45 10.00 10.01 753 +0.16(+1.60%)
Nov 30, 2022 9.850 9.860 9.750 9.853 10,535 +0.06(+0.64%)
Nov 29, 2022 10.30 10.30 9.790 9.790 1,502 -0.31(-3.07%)
Nov 28, 2022 10.34 10.72 10.10 10.10 17,734 -0.29(-2.79%)
Nov 25, 2022 10.35 10.39 10.00 10.39 2,650 +0.24(+2.36%)
Nov 23, 2022 9.800 10.20 9.281 10.15 12,204 +0.51(+5.29%)
Nov 22, 2022 8.000 9.640 8.000 9.640 10,708 +0.87(+9.86%)
Nov 21, 2022 8.250 9.080 8.250 8.775 14,294 +0.63(+7.80%)
Nov 18, 2022 7.240 8.250 7.230 8.140 6,851 +0.64(+8.53%)
Nov 17, 2022 6.800 7.500 6.710 7.500 8,065 +0.35(+4.90%)
Nov 16, 2022 7.170 7.200 6.835 7.150 14,477 -0.20(-2.72%)
Nov 15, 2022 7.600 7.880 7.220 7.350 4,049 +0.19(+2.65%)
Nov 14, 2022 8.000 8.058 7.110 7.160 8,217 -0.34(-4.53%)
Nov 11, 2022 7.250 7.750 7.250 7.500 7,546 +0.40(+5.63%)
Nov 10, 2022 7.000 7.356 7.000 7.100 4,990 -0.11(-1.46%)
Nov 09, 2022 7.250 7.250 6.910 7.205 2,024 +0.11(+1.48%)
Nov 08, 2022 7.360 7.700 6.910 7.100 1,666 -0.15(-2.07%)
Nov 07, 2022 7.100 7.750 7.100 7.250 10,389 +0.25(+3.57%)
Nov 04, 2022 7.590 7.990 6.900 7.000 15,935 -0.23(-3.18%)
Nov 03, 2022 8.800 9.100 6.960 7.230 16,940 -1.67(-18.76%)
Nov 02, 2022 8.649 8.900 8.649 8.900 4,140 -0.60(-6.32%)
Nov 01, 2022 9.480 9.600 9.228 9.500 4,590 +0.35(+3.83%)
Oct 31, 2022 8.980 9.150 8.530 9.150 8,906 +0.41(+4.69%)
Oct 28, 2022 9.040 9.480 8.740 8.740 9,668 -0.89(-9.23%)
Oct 27, 2022 9.902 10.00 9.620 9.629 4,142 -0.11(-1.16%)
Oct 26, 2022 9.500 9.743 9.500 9.742 4,387 -0.32(-3.22%)
Oct 24, 2022 10.07 151 -0.40(-3.82%)
Oct 21, 2022 10.25 10.46 10.15 10.46 1,120 -0.12(-1.18%)
Oct 20, 2022 10.87 11.40 10.00 10.59 5,003 -1.21(-10.25%)
Oct 19, 2022 10.50 11.80 10.45 11.80 4,871 +0.80(+7.27%)
Oct 18, 2022 10.25 11.00 10.25 11.00 3,147 +0.46(+4.36%)
Oct 17, 2022 10.30 11.60 9.550 10.54 12,688 +0.44(+4.36%)
Oct 14, 2022 10.96 10.96 10.10 10.10 689 -1.21(-10.70%)
Oct 13, 2022 11.76 11.90 11.31 11.31 1,001 -0.63(-5.28%)
Oct 12, 2022 11.31 11.95 11.31 11.94 1,446 -0.48(-3.86%)
Oct 11, 2022 12.10 12.50 11.31 12.42 7,716 -1.33(-9.67%)
Oct 10, 2022 13.75 13.75 13.75 13.75 291 +0.33(+2.48%)
Oct 06, 2022 13.42 297 -0.08(-0.61%)
Oct 05, 2022 13.95 13.95 13.50 13.50 708 -0.01(-0.07%)
Oct 04, 2022 13.50 13.94 13.50 13.51 4,804 -0.63(-4.48%)
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.