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 (%)
Mar 31, 2021 7.830 7.850 7.530 7.750 26,597 +0.00(+0.00%)
Mar 30, 2021 7.700 7.840 7.270 7.750 150,219 -0.02(-0.26%)
Mar 29, 2021 7.870 7.940 7.650 7.770 31,481 -0.15(-1.89%)
Mar 26, 2021 8.710 8.730 7.840 7.920 68,400 -0.80(-9.17%)
Mar 25, 2021 8.520 8.800 8.040 8.720 44,504 +0.30(+3.56%)
Mar 24, 2021 8.500 9.440 7.820 8.420 236,911 -0.06(-0.71%)
Mar 23, 2021 9.180 9.230 8.200 8.480 130,617 -0.47(-5.25%)
Mar 22, 2021 8.550 9.040 8.137 8.950 79,173 +0.56(+6.67%)
Mar 19, 2021 9.400 9.400 8.300 8.390 145,600 -0.78(-8.51%)
Mar 18, 2021 9.200 9.520 8.780 9.170 93,238 -0.06(-0.65%)
Mar 17, 2021 8.770 9.430 8.700 9.230 98,350 +0.29(+3.24%)
Mar 16, 2021 8.550 8.960 8.400 8.940 86,774 +0.48(+5.67%)
Mar 15, 2021 8.280 8.600 8.000 8.460 58,951 +0.20(+2.42%)
Mar 12, 2021 8.100 8.360 8.010 8.260 32,500 +0.05(+0.61%)
Mar 11, 2021 8.160 8.240 7.980 8.210 87,625 +0.26(+3.27%)
Mar 10, 2021 8.140 8.220 7.545 7.950 115,233 -0.13(-1.61%)
Mar 09, 2021 6.790 8.090 6.790 8.080 165,654 +1.38(+20.60%)
Mar 08, 2021 7.050 7.590 6.330 6.700 94,135 -0.21(-3.04%)
Mar 05, 2021 6.290 7.020 6.050 6.910 183,300 +0.60(+9.51%)
Mar 04, 2021 6.780 7.352 6.090 6.310 134,354 -0.48(-7.07%)
Mar 03, 2021 7.750 7.750 6.670 6.790 249,034 -0.40(-5.56%)
Mar 02, 2021 7.190 7.364 7.100 7.190 106,508 +0.13(+1.84%)
Mar 01, 2021 6.890 7.200 6.780 7.060 191,623 +0.26(+3.82%)
Feb 26, 2021 6.450 6.985 6.240 6.800 150,900 +0.43(+6.75%)
Feb 25, 2021 6.720 6.860 6.160 6.370 150,993 -0.35(-5.21%)
Feb 24, 2021 6.780 7.020 6.720 6.720 105,836 -0.21(-3.03%)
Feb 23, 2021 6.640 7.070 6.220 6.930 241,667 +0.28(+4.21%)
Feb 22, 2021 7.830 7.920 6.640 6.650 264,194 -0.94(-12.38%)
Feb 19, 2021 7.570 8.170 7.410 7.590 338,100 -0.11(-1.43%)
Feb 18, 2021 7.380 7.740 7.020 7.700 1,219,501 -1.15(-12.99%)
Feb 17, 2021 8.910 8.960 8.640 8.850 99,835 -0.04(-0.45%)
Feb 16, 2021 8.500 9.150 8.370 8.890 149,367 +0.52(+6.21%)
Feb 12, 2021 8.480 9.000 8.130 8.370 144,300 -0.07(-0.83%)
Feb 11, 2021 8.830 9.100 7.900 8.440 176,077 +0.08(+0.96%)
Feb 10, 2021 7.500 8.580 7.120 8.360 366,472 +1.39(+19.94%)
Feb 09, 2021 6.830 8.390 6.750 6.970 384,095 +0.45(+6.90%)
Feb 08, 2021 6.490 6.550 6.264 6.520 37,669 +0.14(+2.19%)
Feb 05, 2021 6.000 6.395 5.800 6.380 76,000 +0.50(+8.50%)
Feb 04, 2021 5.960 5.980 5.760 5.880 14,277 -0.07(-1.18%)
Feb 03, 2021 5.870 5.950 5.771 5.950 26,350 +0.13(+2.23%)
Feb 02, 2021 5.670 5.890 5.450 5.820 47,084 +0.12(+2.11%)
Feb 01, 2021 5.800 5.800 5.450 5.700 15,755 -0.06(-1.04%)
Jan 29, 2021 5.550 5.810 5.480 5.760 30,500 +0.06(+1.05%)
Jan 28, 2021 5.860 5.898 5.480 5.700 27,221 -0.12(-2.06%)
Jan 27, 2021 5.670 6.250 5.400 5.820 98,523 +0.07(+1.22%)
Jan 26, 2021 5.500 5.860 5.400 5.750 59,924 +0.27(+4.93%)
Jan 25, 2021 5.250 5.490 5.126 5.480 11,814 +0.18(+3.40%)
Jan 22, 2021 5.300 5.395 5.070 5.300 39,500 -0.06(-1.12%)
Jan 21, 2021 5.550 5.570 5.300 5.360 35,393 -0.19(-3.42%)
Jan 20, 2021 4.950 5.910 4.950 5.550 110,465 +0.60(+12.12%)
Jan 19, 2021 4.990 4.990 4.860 4.950 9,931 -0.03(-0.60%)
Jan 15, 2021 4.900 5.040 4.900 4.980 16,600 -0.02(-0.40%)
Jan 14, 2021 5.000 5.080 4.800 5.000 44,993 -0.03(-0.60%)
Jan 13, 2021 5.330 5.360 4.950 5.030 30,059 -0.10(-1.95%)
Jan 12, 2021 4.860 5.190 4.860 5.130 29,929 +0.27(+5.56%)
Jan 11, 2021 4.990 5.000 4.810 4.860 23,295 -0.23(-4.52%)
Jan 08, 2021 5.150 5.170 4.913 5.090 17,300 -0.04(-0.78%)
Jan 07, 2021 5.210 5.220 4.940 5.130 38,251 +0.11(+2.19%)
Jan 06, 2021 4.890 5.090 4.780 5.020 62,527 +0.13(+2.66%)
Jan 05, 2021 4.810 5.000 4.720 4.890 147,024 +0.31(+6.77%)
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.