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 29, 2022 3.710 3.878 3.400 3.690 386,312 -0.04(-1.07%)
Apr 28, 2022 3.900 3.940 3.660 3.730 78,844 -0.20(-5.09%)
Apr 27, 2022 3.940 4.070 3.900 3.930 12,571 +0.03(+0.77%)
Apr 26, 2022 4.050 4.050 3.816 3.900 111,551 -0.12(-2.99%)
Apr 25, 2022 4.130 4.130 3.849 4.020 40,363 -0.09(-2.19%)
Apr 22, 2022 4.300 4.330 4.040 4.110 47,703 -0.27(-6.16%)
Apr 21, 2022 4.490 4.500 4.260 4.380 23,650 -0.06(-1.35%)
Apr 20, 2022 4.520 4.960 4.298 4.440 88,951 +0.00(+0.00%)
Apr 19, 2022 4.360 4.510 4.300 4.440 15,551 +0.02(+0.45%)
Apr 18, 2022 4.650 4.940 4.030 4.420 168,805 -0.30(-6.36%)
Apr 14, 2022 5.000 5.118 4.700 4.720 132,935 -0.24(-4.84%)
Apr 13, 2022 5.457 5.457 4.950 4.960 29,350 -0.04(-0.80%)
Apr 12, 2022 5.210 5.550 5.000 5.000 20,727 -0.33(-6.19%)
Apr 11, 2022 5.100 5.336 5.100 5.330 8,239 -0.10(-1.84%)
Apr 08, 2022 5.290 5.440 5.290 5.430 2,091 +0.18(+3.43%)
Apr 07, 2022 5.495 5.495 5.056 5.250 25,734 -0.02(-0.38%)
Apr 06, 2022 5.440 5.440 5.120 5.270 75,416 -0.29(-5.22%)
Apr 05, 2022 5.740 5.740 5.510 5.560 7,524 -0.10(-1.77%)
Apr 04, 2022 5.590 5.970 5.500 5.660 65,626 -0.04(-0.70%)
Apr 01, 2022 5.980 6.050 5.615 5.700 30,473 -0.33(-5.47%)
Mar 31, 2022 5.910 6.050 5.785 6.030 54,640 +0.01(+0.17%)
Mar 30, 2022 5.965 6.030 5.965 6.020 3,973 -0.10(-1.63%)
Mar 29, 2022 6.060 6.200 6.000 6.120 65,091 +0.21(+3.55%)
Mar 28, 2022 6.020 6.020 5.780 5.910 22,610 -0.09(-1.50%)
Mar 25, 2022 5.860 6.140 5.780 6.000 40,517 +0.08(+1.35%)
Mar 24, 2022 6.100 6.210 5.880 5.920 41,538 -0.12(-1.99%)
Mar 23, 2022 6.000 6.360 5.761 6.040 46,342 -0.03(-0.49%)
Mar 22, 2022 6.590 6.640 5.450 6.070 209,651 -0.53(-8.03%)
Mar 21, 2022 6.500 6.824 6.440 6.600 39,765 +0.05(+0.76%)
Mar 18, 2022 6.460 7.250 6.250 6.550 172,639 -0.01(-0.15%)
Mar 17, 2022 6.070 7.250 6.070 6.560 98,503 +0.46(+7.54%)
Mar 16, 2022 6.080 6.290 6.000 6.100 44,424 +0.15(+2.52%)
Mar 15, 2022 6.130 6.130 5.750 5.950 72,074 -0.10(-1.65%)
Mar 14, 2022 6.030 6.440 6.030 6.050 16,716 -0.15(-2.42%)
Mar 11, 2022 6.280 6.300 6.000 6.200 22,241 -0.14(-2.21%)
Mar 10, 2022 6.090 6.352 6.015 6.340 12,708 +0.25(+4.11%)
Mar 09, 2022 5.910 6.240 5.910 6.090 17,980 +0.09(+1.50%)
Mar 08, 2022 5.680 6.134 5.680 6.000 17,763 +0.15(+2.56%)
Mar 07, 2022 6.100 6.375 5.850 5.850 54,650 -0.25(-4.10%)
Mar 04, 2022 6.190 6.465 6.100 6.100 20,639 -0.10(-1.61%)
Mar 03, 2022 6.410 6.460 6.150 6.200 12,222 -0.18(-2.82%)
Mar 02, 2022 6.640 6.670 6.246 6.380 17,756 -0.16(-2.45%)
Mar 01, 2022 6.730 6.940 6.090 6.540 14,733 -0.15(-2.24%)
Feb 28, 2022 6.680 6.880 6.680 6.690 6,736 +0.01(+0.15%)
Feb 25, 2022 6.650 6.870 6.670 6.680 16,339 -0.14(-2.05%)
Feb 24, 2022 6.500 7.000 6.500 6.820 10,617 +0.06(+0.89%)
Feb 23, 2022 6.860 7.100 6.590 6.760 77,803 +0.03(+0.45%)
Feb 22, 2022 6.970 7.390 6.700 6.730 14,208 -0.32(-4.54%)
Feb 18, 2022 7.050 0 -0.04(-0.56%)
Feb 17, 2022 7.190 7.300 6.850 7.090 19,044 -0.11(-1.53%)
Feb 16, 2022 7.110 7.350 7.080 7.200 22,832 +0.06(+0.84%)
Feb 15, 2022 7.170 7.300 6.970 7.140 40,607 +0.05(+0.71%)
Feb 14, 2022 7.090 7.220 6.900 7.090 60,620 -0.02(-0.28%)
Feb 11, 2022 7.310 7.460 6.956 7.110 47,858 -0.29(-3.92%)
Feb 10, 2022 7.210 7.740 7.150 7.400 132,371 +0.05(+0.68%)
Feb 09, 2022 6.920 7.500 6.890 7.350 152,824 +0.44(+6.37%)
Feb 08, 2022 6.490 7.200 6.450 6.910 204,928 +0.74(+11.99%)
Feb 07, 2022 6.490 6.770 5.950 6.170 220,137 -0.11(-1.75%)
Feb 04, 2022 5.940 6.360 5.790 6.280 35,850 +0.32(+5.37%)
Feb 03, 2022 5.910 6.070 5.960 61,553 -0.09(-1.49%)
Feb 02, 2022 5.570 6.145 5.550 6.050 86,026 +0.56(+10.20%)
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.