Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
3.830
4.070
3.830
3.990
25,900
+0.06(+1.53%)
Dec 30, 2019
3.900
4.200
3.680
3.930
83,526
+0.07(+1.81%)
Dec 27, 2019
3.720
3.980
3.691
3.860
86,900
+0.21(+5.75%)
Dec 26, 2019
3.700
3.770
3.620
3.650
40,626
-0.06(-1.62%)
Dec 24, 2019
3.750
3.890
3.710
3.710
14,300
-0.17(-4.38%)
Dec 23, 2019
3.900
4.010
3.730
3.880
30,956
+0.01(+0.26%)
Dec 20, 2019
3.940
4.160
3.870
3.870
98,200
-0.05(-1.24%)
Dec 19, 2019
4.150
4.190
3.900
3.918
40,056
-0.22(-5.35%)
Dec 18, 2019
4.200
4.332
4.104
4.140
26,606
-0.06(-1.43%)
Dec 17, 2019
4.020
4.400
4.000
4.200
35,990
+0.15(+3.69%)
Dec 16, 2019
3.840
4.090
3.830
4.051
49,832
+0.06(+1.52%)
Dec 13, 2019
4.010
4.080
3.950
3.990
16,900
-0.06(-1.48%)
Dec 12, 2019
4.480
4.480
3.800
4.050
70,347
+3.61(+816.70%)
Dec 11, 2019
0.4700
0.4700
0.4300
0.4418
69,009
-0.01(-2.39%)
Dec 10, 2019
0.4206
0.4600
0.4206
0.4526
74,387
+0.02(+4.05%)
Dec 09, 2019
0.4500
0.4623
0.4200
0.4350
99,402
-0.01(-2.51%)
Dec 06, 2019
0.4303
0.4799
0.4229
0.4462
102,600
-0.01(-2.60%)
Dec 05, 2019
0.4465
0.4800
0.4465
0.4581
63,248
-0.01(-1.29%)
Dec 04, 2019
0.4900
0.5198
0.4300
0.4641
247,448
-0.02(-4.80%)
Dec 03, 2019
0.4900
0.5199
0.4648
0.4875
157,522
+0.00(+0.06%)
Dec 02, 2019
0.5200
0.5200
0.4501
0.4872
231,196
-0.03(-6.31%)
Nov 29, 2019
0.5200
0.5398
0.4810
0.5200
100,800
+0.00(+0.04%)
Nov 27, 2019
0.5000
0.5399
0.4800
0.5198
141,600
+0.01(+1.92%)
Nov 26, 2019
0.5100
0.5700
0.5000
0.5100
204,243
-0.02(-3.77%)
Nov 25, 2019
0.5600
0.5700
0.5200
0.5300
188,980
-0.01(-2.25%)
Nov 22, 2019
0.5450
0.5900
0.5212
0.5422
199,700
-0.01(-1.42%)
Nov 21, 2019
0.5500
0.5700
0.5156
0.5500
264,696
+0.06(+12.24%)
Nov 20, 2019
0.5989
0.5989
0.4412
0.4900
931,598
-0.16(-24.62%)
Nov 19, 2019
0.6700
0.6899
0.6213
0.6500
135,907
-0.02(-3.00%)
Nov 18, 2019
0.6562
0.6899
0.6411
0.6701
101,988
+0.02(+3.76%)
Nov 15, 2019
0.6600
0.6700
0.6100
0.6458
44,400
+0.02(+2.62%)
Nov 14, 2019
0.7200
0.7200
0.6085
0.6293
123,169
-0.06(-8.80%)
Nov 13, 2019
0.6819
0.6999
0.6600
0.6900
45,683
+0.01(+1.50%)
Nov 12, 2019
0.7000
0.7000
0.6410
0.6798
96,648
-0.01(-1.48%)
Nov 11, 2019
0.6800
0.6900
0.6400
0.6900
47,057
+0.02(+3.51%)
Nov 08, 2019
0.6471
0.7300
0.6000
0.6666
560,500
+0.05(+7.52%)
Nov 07, 2019
0.5900
0.6400
0.5900
0.6200
133,444
+0.02(+3.33%)
Nov 06, 2019
0.5695
0.6050
0.5600
0.6000
114,408
+0.02(+3.99%)
Nov 05, 2019
0.5550
0.5800
0.5500
0.5770
185,183
+0.02(+3.28%)
Nov 04, 2019
0.5420
0.5799
0.5420
0.5587
149,834
+0.01(+1.58%)
Nov 01, 2019
0.5500
0.5599
0.5500
0.5500
63,100
+0.00(+0.00%)
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%)
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
.