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 (%)
Jul 07, 2023 0.1100 0 -0.03(-18.52%)
Jul 06, 2023 0.1455 0.1471 0.1210 0.1350 11,295,644 -0.02(-12.90%)
Jul 05, 2023 0.1980 0.2575 0.1531 0.1550 184,518,368 +0.04(+30.80%)
Jul 03, 2023 0.1290 0.1297 0.1151 0.1185 6,996,490 -0.01(-10.23%)
Jun 30, 2023 0.1400 0.1557 0.1100 0.1320 5,980,948 +0.00(+2.33%)
Jun 29, 2023 0.1658 0.1739 0.1102 0.1290 9,766,223 -0.06(-33.02%)
Jun 28, 2023 0.2100 0.2079 0.1610 0.1926 10,979,423 +0.03(+19.63%)
Jun 27, 2023 0.1687 0.2000 0.1511 0.1610 2,336,691 -0.03(-15.26%)
Jun 26, 2023 0.1700 0.2959 0.1637 0.1900 39,625,964 +0.05(+35.71%)
Jun 23, 2023 0.1538 0.1658 0.1400 0.1400 427,941 -0.02(-10.77%)
Jun 22, 2023 0.1590 0.1590 0.1500 0.1569 168,858 +0.00(+2.62%)
Jun 21, 2023 0.1590 0.1623 0.1501 0.1529 183,100 -0.00(-0.65%)
Jun 20, 2023 0.1596 0.1750 0.1455 0.1539 335,106 +0.00(+1.38%)
Jun 16, 2023 0.1400 0.1570 0.1387 0.1518 294,538 +0.01(+4.69%)
Jun 15, 2023 0.1520 0.1582 0.1403 0.1450 313,333 -0.00(-2.49%)
Jun 14, 2023 0.1700 0.1689 0.1362 0.1487 715,890 -0.01(-8.83%)
Jun 13, 2023 0.1704 0.1750 0.1610 0.1631 466,043 -0.02(-9.14%)
Jun 12, 2023 0.1900 0.1900 0.1704 0.1795 101,748 +0.00(+2.57%)
Jun 09, 2023 0.1700 0.1813 0.1611 0.1750 121,243 -0.00(-2.51%)
Jun 08, 2023 0.1850 0.1899 0.1711 0.1795 230,157 -0.01(-5.77%)
Jun 07, 2023 0.1747 0.2015 0.1747 0.1905 431,785 +0.01(+5.77%)
Jun 06, 2023 0.1890 0.1946 0.1716 0.1801 502,624 -0.00(-1.04%)
Jun 05, 2023 0.1970 0.1998 0.1807 0.1820 707,020 -0.02(-8.45%)
Jun 02, 2023 0.1800 0.1996 0.1719 0.1988 392,112 +0.02(+10.14%)
Jun 01, 2023 0.1919 0.1939 0.1700 0.1805 221,234 -0.01(-5.00%)
May 31, 2023 0.2039 0.2039 0.1707 0.1900 158,736 -0.01(-5.66%)
May 30, 2023 0.2240 0.2240 0.1950 0.2014 249,999 -0.01(-6.76%)
May 26, 2023 0.2305 0.2389 0.2110 0.2160 142,078 -0.01(-6.09%)
May 25, 2023 0.2500 0.2621 0.2300 0.2300 142,993 -0.01(-5.70%)
May 24, 2023 0.2350 0.2478 0.2213 0.2439 210,983 +0.02(+10.21%)
May 23, 2023 0.2250 0.2350 0.2211 0.2213 58,749 +0.00(+0.23%)
May 22, 2023 0.2200 0.2242 0.2102 0.2208 33,356 +0.00(+1.52%)
May 19, 2023 0.2362 0.2362 0.2101 0.2175 264,442 -0.01(-3.33%)
May 18, 2023 0.2500 0.2500 0.2111 0.2250 177,521 -0.01(-4.90%)
May 17, 2023 0.2500 0.2500 0.2100 0.2366 242,479 +0.03(+12.67%)
May 16, 2023 0.2091 0.2201 0.2000 0.2100 331,111 +0.00(+0.48%)
May 15, 2023 0.2052 0.2269 0.1815 0.2090 592,942 -0.00(-1.18%)
May 12, 2023 0.2100 0.2401 0.2050 0.2115 382,344 -0.03(-11.91%)
May 11, 2023 0.2500 0.3399 0.2050 0.2401 2,627,529 -0.10(-29.38%)
May 10, 2023 0.1944 0.4495 0.1914 0.3400 15,647,252 +0.15(+82.50%)
May 09, 2023 0.1750 0.1945 0.1700 0.1863 286,989 +0.01(+4.66%)
May 08, 2023 0.1981 0.1999 0.1757 0.1780 711,001 -0.01(-5.82%)
May 05, 2023 0.1855 0.2200 0.1753 0.1890 1,456,548 +0.00(+2.16%)
May 04, 2023 0.2200 0.2200 0.1796 0.1850 541,050 -0.03(-13.95%)
May 03, 2023 0.2375 0.2375 0.2137 0.2150 300,078 -0.01(-4.44%)
May 02, 2023 0.3252 0.3350 0.2137 0.2250 613,267 -0.10(-30.92%)
May 01, 2023 0.3591 0.3591 0.3200 0.3257 287,597 -0.02(-6.97%)
Apr 28, 2023 0.3376 0.3525 0.3376 0.3501 14,876 +0.01(+2.55%)
Apr 27, 2023 0.3385 0.3531 0.3275 0.3414 125,939 +0.02(+5.05%)
Apr 26, 2023 0.3301 0.3399 0.3179 0.3250 31,607 -0.01(-2.99%)
Apr 25, 2023 0.3409 0.3510 0.3305 0.3350 177,736 +0.01(+1.52%)
Apr 24, 2023 0.3336 0.3461 0.3300 0.3300 79,086 -0.02(-5.74%)
Apr 21, 2023 0.3552 0.3552 0.3301 0.3501 52,906 +0.01(+2.91%)
Apr 20, 2023 0.3500 0.3550 0.3321 0.3402 28,864 -0.01(-2.80%)
Apr 19, 2023 0.3800 0.3849 0.3330 0.3500 245,578 -0.03(-6.67%)
Apr 18, 2023 0.3700 0.3880 0.3433 0.3750 89,493 -0.00(-1.26%)
Apr 17, 2023 0.3200 0.4253 0.3200 0.3798 270,927 +0.06(+17.77%)
Apr 14, 2023 0.3400 0.3450 0.3111 0.3225 548,751 -0.02(-5.15%)
Apr 13, 2023 0.4100 0.4100 0.3101 0.3400 1,144,958 -0.08(-18.85%)
Apr 12, 2023 0.4806 0.5100 0.3600 0.4190 1,646,592 -0.10(-19.42%)
Apr 11, 2023 0.4900 0.5400 0.4801 0.5200 144,028 +0.04(+8.33%)
Apr 10, 2023 0.5200 0.5250 0.4800 0.4800 209,871 -0.02(-4.00%)
Apr 06, 2023 0.4103 0.5799 0.4103 0.5000 661,794 +0.09(+21.95%)
Apr 05, 2023 0.4433 0.4800 0.4100 0.4100 82,343 -0.05(-10.28%)
Apr 04, 2023 0.4900 0.5800 0.4512 0.4570 291,478 -0.02(-4.79%)
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.