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, 2020
4.780
4.780
4.780
64,930
+0.37(+8.39%)
Dec 30, 2020
4.060
4.470
4.060
4.410
64,930
+0.33(+8.09%)
Dec 29, 2020
4.120
4.140
4.050
4.080
36,660
-0.03(-0.73%)
Dec 28, 2020
4.100
4.380
4.100
4.110
87,679
+0.02(+0.49%)
Dec 24, 2020
4.270
4.270
4.010
4.090
42,000
-0.14(-3.31%)
Dec 23, 2020
4.100
4.283
4.100
4.230
40,594
+0.14(+3.42%)
Dec 22, 2020
4.020
4.220
4.020
4.090
71,264
+0.09(+2.25%)
Dec 21, 2020
4.200
4.270
3.930
4.000
230,976
-0.10(-2.44%)
Dec 18, 2020
4.670
4.688
4.100
4.100
203,800
-0.57(-12.21%)
Dec 17, 2020
4.940
5.100
4.620
4.670
144,120
-0.19(-3.91%)
Dec 16, 2020
4.980
5.050
4.860
4.860
29,003
-0.10(-2.02%)
Dec 15, 2020
5.000
5.160
4.850
4.960
55,960
-0.04(-0.80%)
Dec 14, 2020
5.370
5.370
4.750
5.000
122,842
-0.30(-5.66%)
Dec 11, 2020
5.310
5.400
5.300
5.300
19,500
-0.03(-0.56%)
Dec 10, 2020
5.300
5.480
5.300
5.330
26,363
+0.02(+0.38%)
Dec 09, 2020
5.460
5.550
5.300
5.310
30,112
-0.16(-2.93%)
Dec 08, 2020
5.510
5.650
5.432
5.470
59,485
-0.13(-2.32%)
Dec 07, 2020
5.430
5.700
5.400
5.600
63,236
+0.13(+2.38%)
Dec 04, 2020
5.300
5.500
5.210
5.470
75,600
+0.15(+2.82%)
Dec 03, 2020
5.620
5.760
5.300
5.320
78,954
-0.28(-5.00%)
Dec 02, 2020
5.730
5.730
5.510
5.600
60,343
-0.13(-2.27%)
Dec 01, 2020
6.030
6.030
5.650
5.730
61,042
-0.17(-2.88%)
Nov 30, 2020
6.010
6.180
5.900
5.900
43,565
-0.26(-4.22%)
Nov 27, 2020
6.010
6.270
6.010
6.160
37,000
+0.12(+1.99%)
Nov 25, 2020
6.390
6.480
6.020
6.040
136,700
+0.03(+0.50%)
Nov 24, 2020
5.920
6.500
5.500
6.010
325,022
-1.74(-22.45%)
Nov 23, 2020
7.150
7.770
6.920
7.750
126,332
+0.69(+9.77%)
Nov 20, 2020
6.400
7.411
6.160
7.060
300,900
+0.81(+12.96%)
Nov 19, 2020
6.240
6.360
6.130
6.250
58,283
+0.12(+1.96%)
Nov 18, 2020
6.110
6.463
6.080
6.130
41,549
-0.06(-0.97%)
Nov 17, 2020
6.020
6.410
5.900
6.190
109,566
+0.24(+4.03%)
Nov 16, 2020
6.190
6.190
5.900
5.950
21,911
-0.11(-1.82%)
Nov 13, 2020
5.680
6.060
5.576
6.060
31,100
+0.45(+8.02%)
Nov 12, 2020
5.840
6.006
5.510
5.610
18,054
-0.27(-4.59%)
Nov 11, 2020
6.120
6.670
5.670
5.880
24,833
-0.07(-1.18%)
Nov 10, 2020
6.310
6.410
5.950
5.950
13,145
-0.40(-6.30%)
Nov 09, 2020
6.780
6.780
6.220
6.350
82,281
+0.06(+0.95%)
Nov 06, 2020
6.080
6.350
6.040
6.290
24,000
+0.15(+2.44%)
Nov 05, 2020
5.480
6.230
5.480
6.140
52,694
+0.76(+14.13%)
Nov 04, 2020
5.450
5.450
5.272
5.380
13,369
-0.04(-0.74%)
Nov 03, 2020
5.460
5.630
5.250
5.420
23,976
-0.11(-1.99%)
Nov 02, 2020
5.500
5.778
5.380
5.530
24,293
+0.07(+1.28%)
Oct 30, 2020
5.100
5.500
4.750
5.460
125,200
+0.31(+6.02%)
Oct 29, 2020
5.315
5.315
5.054
5.150
25,873
+0.00(+0.00%)
Oct 28, 2020
5.100
5.550
5.060
5.150
59,947
-0.03(-0.68%)
Oct 27, 2020
5.800
5.930
4.990
5.185
37,713
-0.15(-2.72%)
Oct 26, 2020
5.530
5.530
5.070
5.330
59,946
-0.33(-5.83%)
Oct 23, 2020
5.460
5.843
5.460
5.660
7,800
+0.21(+3.85%)
Oct 22, 2020
5.800
5.944
5.260
5.450
87,348
-0.38(-6.52%)
Oct 21, 2020
5.810
5.890
5.780
5.830
31,288
+0.03(+0.52%)
Oct 20, 2020
5.790
5.930
5.680
5.800
23,515
+0.01(+0.17%)
Oct 19, 2020
5.770
6.060
5.730
5.790
26,877
+0.01(+0.17%)
Oct 16, 2020
6.180
6.180
5.700
5.780
25,100
-0.02(-0.34%)
Oct 15, 2020
5.830
6.080
5.650
5.800
46,088
-0.02(-0.34%)
Oct 14, 2020
6.010
6.060
5.810
5.820
39,518
-0.19(-3.16%)
Oct 13, 2020
6.210
6.210
6.000
6.010
34,080
-0.20(-3.22%)
Oct 12, 2020
6.240
6.480
6.100
6.210
66,119
+0.01(+0.16%)
Oct 09, 2020
6.160
6.250
6.000
6.200
52,900
+0.21(+3.51%)
Oct 08, 2020
6.100
6.240
5.950
5.990
55,636
-0.10(-1.64%)
Oct 07, 2020
5.940
6.141
5.940
6.090
16,228
+0.23(+3.92%)
Oct 06, 2020
6.040
6.100
5.830
5.860
52,464
-0.09(-1.51%)
Oct 05, 2020
6.200
6.235
5.930
5.950
25,600
-0.12(-1.98%)
Oct 02, 2020
6.110
6.110
5.800
6.070
45,600
-0.11(-1.78%)
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
.