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 (%)
Jul 07, 2023 0.9800 0 -0.34(-26.04%)
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 1.220 226,255 -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 +0.13(+2.64%)
Jun 14, 2023 4.810 5.200 4.410 4.920 9,236 +0.01(+0.20%)
Jun 13, 2023 5.450 5.450 4.835 4.910 25,096 -0.49(-9.07%)
Jun 12, 2023 5.800 5.969 5.400 5.400 19,178 -0.60(-10.00%)
Jun 09, 2023 5.850 6.120 5.850 6.000 6,734 +0.08(+1.35%)
Jun 08, 2023 5.900 5.920 5.900 5.920 1,695 +0.26(+4.59%)
Jun 07, 2023 6.220 6.220 5.612 5.660 8,591 +0.44(+8.39%)
Jun 06, 2023 5.400 6.000 5.220 5.222 6,132 +0.05(+1.00%)
Jun 05, 2023 5.190 6.140 4.891 5.170 8,617 +0.37(+7.71%)
Jun 02, 2023 4.150 4.950 4.090 4.800 25,041 +0.29(+6.43%)
Jun 01, 2023 3.770 4.510 3.770 4.510 4,755 +0.58(+14.70%)
May 31, 2023 3.750 3.932 3.750 3.932 1,566 +0.18(+4.85%)
May 30, 2023 3.750 3.940 3.380 3.750 15,986 +0.21(+5.93%)
May 26, 2023 3.720 3.860 3.480 3.540 4,466 -0.39(-9.92%)
May 25, 2023 3.950 3.950 3.680 3.930 11,591 -0.07(-1.75%)
May 24, 2023 3.700 4.000 3.700 4.000 13,669 +0.21(+5.47%)
May 23, 2023 3.900 4.020 3.793 3.793 2,802 -0.12(-3.00%)
May 22, 2023 3.890 3.910 3.740 3.910 5,579 +0.20(+5.39%)
May 19, 2023 3.990 4.240 3.710 3.710 14,983 -0.07(-1.98%)
May 18, 2023 4.000 4.020 3.768 3.785 2,025 +0.10(+2.85%)
May 17, 2023 3.720 4.020 3.680 3.680 4,656 -0.02(-0.54%)
May 16, 2023 3.730 4.040 3.660 3.700 2,354 +0.05(+1.37%)
May 15, 2023 3.890 4.090 3.610 3.650 14,429 -0.05(-1.35%)
May 12, 2023 3.740 3.809 3.700 3.700 2,412 -0.03(-0.80%)
May 11, 2023 4.500 4.500 3.700 3.730 15,626 -0.77(-17.11%)
May 10, 2023 4.130 4.886 4.110 4.500 13,025 +0.44(+10.84%)
May 09, 2023 3.830 4.060 3.490 4.060 10,219 +0.24(+6.28%)
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%)
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.