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 (%)
Oct 31, 2019 0.5600 0.5600 0.5495 0.5500 420,978 -0.01(-1.61%)
Oct 30, 2019 0.5500 0.5800 0.5500 0.5590 21,837 +0.01(+1.64%)
Oct 29, 2019 0.5500 0.5800 0.5500 0.5500 78,376 -0.01(-1.93%)
Oct 28, 2019 0.5500 0.5800 0.5403 0.5608 471,596 +0.01(+0.99%)
Oct 25, 2019 0.5400 0.5800 0.5020 0.5553 382,300 -0.00(-0.84%)
Oct 24, 2019 0.5700 0.5700 0.5400 0.5600 206,969 -0.00(-0.76%)
Oct 23, 2019 0.5520 0.5700 0.5365 0.5643 97,401 -0.01(-1.00%)
Oct 22, 2019 0.5380 0.5700 0.5380 0.5700 40,081 +0.03(+6.11%)
Oct 21, 2019 0.5400 0.5750 0.5350 0.5372 114,932 -0.01(-1.25%)
Oct 18, 2019 0.5569 0.5750 0.5400 0.5440 53,500 -0.02(-3.25%)
Oct 17, 2019 0.5633 0.5700 0.5502 0.5623 27,003 -0.01(-1.35%)
Oct 16, 2019 0.5500 0.5700 0.5300 0.5700 29,507 +0.01(+1.77%)
Oct 15, 2019 0.5700 0.5800 0.5500 0.5601 85,942 -0.01(-1.43%)
Oct 14, 2019 0.5318 0.5800 0.5115 0.5682 171,346 +0.04(+7.67%)
Oct 11, 2019 0.4920 0.5500 0.4920 0.5277 193,100 +0.02(+4.62%)
Oct 10, 2019 0.5000 0.5200 0.4300 0.5044 420,203 +0.01(+2.25%)
Oct 09, 2019 0.5051 0.5350 0.4825 0.4933 260,358 -0.01(-1.81%)
Oct 08, 2019 0.5000 0.5200 0.5000 0.5024 124,749 +0.01(+2.53%)
Oct 07, 2019 0.5300 0.5473 0.4804 0.4900 351,494 -0.04(-6.70%)
Oct 04, 2019 0.5630 0.5699 0.5240 0.5252 424,500 -0.03(-6.23%)
Oct 03, 2019 0.5400 0.5795 0.5400 0.5601 15,169 +0.02(+3.72%)
Oct 02, 2019 0.5700 0.5700 0.5200 0.5400 184,057 -0.02(-4.41%)
Oct 01, 2019 0.5600 0.5879 0.5500 0.5649 35,492 +0.00(+0.87%)
Sep 30, 2019 0.5900 0.5900 0.5321 0.5600 133,574 -0.01(-2.15%)
Sep 27, 2019 0.5800 0.5919 0.5700 0.5723 128,400 -0.00(-0.80%)
Sep 26, 2019 0.5731 0.5919 0.5600 0.5769 141,007 +0.01(+1.21%)
Sep 25, 2019 0.5800 0.5900 0.5700 0.5700 277,227 -0.01(-1.72%)
Sep 24, 2019 0.5500 0.5800 0.5500 0.5800 106,685 +0.01(+1.58%)
Sep 23, 2019 0.5810 0.5810 0.5600 0.5710 165,307 +0.00(+0.18%)
Sep 20, 2019 0.5786 0.5810 0.5603 0.5700 75,200 +0.00(+0.33%)
Sep 19, 2019 0.5923 0.6000 0.5600 0.5681 272,247 -0.01(-2.05%)
Sep 18, 2019 0.6000 0.6010 0.5800 0.5800 77,268 -0.02(-2.54%)
Sep 17, 2019 0.5602 0.6200 0.5600 0.5951 94,833 -0.02(-3.83%)
Sep 16, 2019 0.6280 0.6280 0.5834 0.6188 70,214 -0.00(-0.18%)
Sep 13, 2019 0.6000 0.6300 0.5900 0.6199 119,600 +0.02(+2.80%)
Sep 12, 2019 0.5785 0.6100 0.5505 0.6030 164,805 +0.01(+2.20%)
Sep 11, 2019 0.5500 0.6000 0.5400 0.5900 133,878 +0.02(+2.84%)
Sep 10, 2019 0.5800 0.6000 0.5511 0.5737 212,033 -0.03(-4.38%)
Sep 09, 2019 0.6300 0.6400 0.5700 0.6000 252,006 -0.02(-3.23%)
Sep 06, 2019 0.6400 0.6598 0.6000 0.6200 249,300 -0.01(-1.59%)
Sep 05, 2019 0.6000 0.6700 0.5900 0.6300 1,606,282 +0.06(+10.53%)
Sep 04, 2019 0.5500 0.6000 0.5200 0.5700 471,669 +0.02(+3.64%)
Sep 03, 2019 0.5100 0.5500 0.5100 0.5500 145,560 +0.04(+8.35%)
Aug 30, 2019 0.5100 0.5500 0.4979 0.5076 158,900 +0.01(+2.40%)
Aug 29, 2019 0.4224 0.5500 0.4200 0.4957 1,095,791 +0.07(+15.60%)
Aug 28, 2019 0.4590 0.4690 0.4000 0.4288 593,823 -0.02(-4.39%)
Aug 27, 2019 0.4550 0.4650 0.4280 0.4485 427,627 +0.01(+1.63%)
Aug 26, 2019 0.4310 0.4500 0.4000 0.4413 218,276 +0.00(+0.32%)
Aug 23, 2019 0.4500 0.4800 0.4221 0.4399 706,200 -0.01(-2.24%)
Aug 22, 2019 0.4300 0.4500 0.4300 0.4500 567,167 +0.02(+3.45%)
Aug 21, 2019 0.4489 0.4500 0.4200 0.4350 434,925 -0.01(-2.20%)
Aug 20, 2019 0.4216 0.4500 0.4200 0.4448 86,106 +0.02(+4.17%)
Aug 19, 2019 0.4300 0.4300 0.4100 0.4270 53,686 +0.01(+2.89%)
Aug 16, 2019 0.3900 0.4300 0.3800 0.4150 360,300 +0.03(+7.37%)
Aug 15, 2019 0.3800 0.4000 0.3800 0.3865 74,141 -0.00(-0.87%)
Aug 14, 2019 0.3900 0.4100 0.3861 0.3899 94,459 -0.01(-1.29%)
Aug 13, 2019 0.3900 0.4100 0.3900 0.3950 106,218 +0.00(+0.84%)
Aug 12, 2019 0.4069 0.4189 0.3800 0.3917 115,270 -0.02(-5.64%)
Aug 09, 2019 0.4000 0.4200 0.3800 0.4151 51,700 -0.00(-0.48%)
Aug 08, 2019 0.4200 0.4300 0.3680 0.4171 215,604 -0.01(-1.86%)
Aug 07, 2019 0.4175 0.4250 0.4000 0.4250 72,790 +0.01(+3.41%)
Aug 06, 2019 0.4050 0.4200 0.3900 0.4110 125,680 -0.01(-2.14%)
Aug 05, 2019 0.4200 0.4200 0.3900 0.4200 185,007 +0.00(+0.55%)
Aug 02, 2019 0.4553 0.4553 0.4085 0.4177 63,700 -0.00(-0.90%)
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.