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 (%)
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%)
Feb 01, 2022 5.520 5.640 5.350 5.490 58,866 +0.05(+0.92%)
Jan 31, 2022 4.900 5.490 5.440 37,401 +0.55(+11.25%)
Jan 28, 2022 4.870 4.990 4.786 4.890 23,615 +0.08(+1.66%)
Jan 27, 2022 4.920 5.130 4.620 4.810 87,370 -0.13(-2.63%)
Jan 26, 2022 5.380 5.470 4.870 4.940 50,045 -0.45(-8.35%)
Jan 25, 2022 5.090 5.400 5.090 5.390 16,396 +0.26(+5.07%)
Jan 24, 2022 5.220 5.220 4.680 5.130 96,149 -0.13(-2.47%)
Jan 21, 2022 5.510 5.675 5.220 5.260 117,287 -0.31(-5.57%)
Jan 20, 2022 5.850 6.070 5.560 5.570 49,980 -0.24(-4.13%)
Jan 19, 2022 6.100 6.110 5.690 5.810 26,529 -0.30(-4.91%)
Jan 18, 2022 6.300 6.350 6.000 6.110 42,161 -0.17(-2.71%)
Jan 14, 2022 6.280 0 -0.17(-2.64%)
Jan 13, 2022 6.500 6.550 6.350 6.450 24,870 -0.08(-1.23%)
Jan 12, 2022 6.630 6.630 6.350 6.530 31,336 -0.01(-0.15%)
Jan 11, 2022 6.380 6.590 6.320 6.540 33,469 +0.10(+1.55%)
Jan 10, 2022 6.440 6.620 6.080 6.440 78,507 +0.21(+3.37%)
Jan 07, 2022 5.730 6.500 5.700 6.230 176,342 +0.50(+8.73%)
Jan 06, 2022 5.780 5.910 5.650 5.730 46,529 -0.05(-0.87%)
Jan 05, 2022 5.750 5.860 5.602 5.780 49,198 +0.00(+0.00%)
Jan 04, 2022 5.680 5.820 5.560 5.780 27,552 +0.12(+2.12%)
Jan 03, 2022 5.960 5.972 5.430 5.660 46,399 -0.29(-4.85%)
Dec 31, 2021 5.110 6.000 5.110 5.949 156,056 +0.80(+15.51%)
Dec 30, 2021 4.950 5.210 4.950 5.150 126,708 +0.23(+4.67%)
Dec 29, 2021 4.980 5.170 4.600 4.920 217,522 -0.08(-1.60%)
Dec 28, 2021 5.220 5.240 4.945 5.000 177,727 -0.22(-4.21%)
Dec 27, 2021 5.280 5.393 5.120 5.220 54,203 -0.08(-1.51%)
Dec 23, 2021 5.220 5.400 5.220 5.300 144,505 +0.05(+0.95%)
Dec 22, 2021 5.530 5.530 5.140 5.250 90,845 -0.23(-4.20%)
Dec 21, 2021 5.500 5.700 5.370 5.480 96,651 +0.06(+1.11%)
Dec 20, 2021 5.640 5.640 5.150 5.420 138,719 -0.33(-5.74%)
Dec 17, 2021 5.670 5.890 5.630 5.750 33,942 +0.01(+0.17%)
Dec 16, 2021 5.900 5.900 5.570 5.740 58,342 -0.10(-1.71%)
Dec 15, 2021 5.940 6.020 5.750 5.840 93,407 -0.15(-2.50%)
Dec 14, 2021 6.110 6.210 5.835 5.990 52,068 -0.15(-2.44%)
Dec 13, 2021 6.400 6.450 6.080 6.140 40,244 -0.34(-5.25%)
Dec 10, 2021 6.810 7.020 6.420 6.480 56,316 -0.23(-3.43%)
Dec 09, 2021 6.740 7.132 6.670 6.710 171,940 -0.11(-1.61%)
Dec 08, 2021 6.960 6.960 6.710 6.820 51,413 -0.13(-1.87%)
Dec 07, 2021 7.040 7.290 6.950 6.950 51,732 -0.01(-0.14%)
Dec 06, 2021 7.010 7.140 6.840 6.960 38,378 -0.01(-0.14%)
Dec 03, 2021 6.970 7.070 6.700 6.970 60,794 +0.00(+0.00%)
Dec 02, 2021 6.870 7.013 6.702 6.970 66,165 +0.16(+2.35%)
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.