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 (%)
Jun 30, 2020
3.480
3.500
3.290
3.500
11,985
+0.15(+4.48%)
Jun 29, 2020
3.270
3.380
3.255
3.350
6,040
+0.06(+1.82%)
Jun 26, 2020
3.580
3.580
3.290
3.290
16,200
-0.27(-7.58%)
Jun 25, 2020
3.405
3.560
3.405
3.560
9,330
+0.26(+7.88%)
Jun 24, 2020
3.450
3.450
3.190
3.300
20,198
-0.09(-2.65%)
Jun 23, 2020
3.750
3.850
3.310
3.390
22,502
-0.11(-3.14%)
Jun 22, 2020
3.350
3.540
3.150
3.500
20,785
+0.39(+12.54%)
Jun 19, 2020
3.160
3.455
3.110
3.110
34,500
-0.12(-3.72%)
Jun 18, 2020
3.519
3.780
3.230
3.230
63,437
-0.35(-9.78%)
Jun 17, 2020
3.670
3.670
3.310
3.580
11,003
+0.24(+7.19%)
Jun 16, 2020
3.100
3.480
3.100
3.340
42,618
+0.44(+15.17%)
Jun 15, 2020
3.360
3.370
2.810
2.900
78,088
-0.42(-12.65%)
Jun 12, 2020
3.510
3.540
3.300
3.320
8,900
+0.08(+2.47%)
Jun 11, 2020
3.600
3.600
3.157
3.240
27,635
-0.37(-10.25%)
Jun 10, 2020
3.750
3.890
3.610
3.610
23,986
-0.03(-0.82%)
Jun 09, 2020
3.640
3.790
3.620
3.640
12,998
+0.04(+1.11%)
Jun 08, 2020
3.660
3.810
3.570
3.600
19,177
-0.05(-1.37%)
Jun 05, 2020
3.770
3.850
3.650
3.650
40,400
-0.07(-1.88%)
Jun 04, 2020
3.840
3.860
3.605
3.720
19,721
-0.05(-1.33%)
Jun 03, 2020
3.820
3.900
3.630
3.770
37,760
-0.13(-3.24%)
Jun 02, 2020
4.000
4.250
3.700
3.896
65,458
-0.11(-2.84%)
Jun 01, 2020
3.630
4.100
3.630
4.010
86,471
+0.26(+6.93%)
May 29, 2020
3.680
3.860
3.550
3.750
49,300
-0.05(-1.32%)
May 28, 2020
3.990
4.183
3.580
3.800
106,330
+0.02(+0.53%)
May 27, 2020
3.310
3.890
2.390
3.780
455,985
+0.43(+12.84%)
May 26, 2020
2.460
3.650
2.400
3.350
378,700
+0.87(+35.08%)
May 22, 2020
2.130
2.490
2.130
2.480
95,900
+0.27(+12.22%)
May 21, 2020
1.917
2.220
1.917
2.210
28,372
+0.30(+15.71%)
May 20, 2020
1.970
2.000
1.840
1.910
46,551
-0.05(-2.46%)
May 19, 2020
1.920
2.000
1.910
1.958
4,515
-0.01(-0.60%)
May 18, 2020
1.990
1.990
1.935
1.970
17,821
+0.09(+4.85%)
May 15, 2020
1.860
1.920
1.800
1.879
4,700
+0.02(+1.29%)
May 14, 2020
1.760
1.910
1.750
1.855
16,160
+0.08(+4.80%)
May 13, 2020
1.800
1.900
1.720
1.770
29,533
-0.06(-3.28%)
May 12, 2020
1.970
1.980
1.820
1.830
43,034
-0.04(-2.14%)
May 11, 2020
2.040
2.050
1.850
1.870
22,822
-0.20(-9.67%)
May 08, 2020
2.005
2.110
1.990
2.070
16,200
+0.07(+3.26%)
May 07, 2020
2.060
2.060
1.881
2.005
7,040
+0.01(+0.50%)
May 06, 2020
2.067
2.070
1.965
1.995
18,925
-0.05(-2.68%)
May 05, 2020
2.110
2.150
2.030
2.050
18,127
-0.00(-0.00%)
May 04, 2020
2.050
2.090
1.960
2.050
16,525
-0.05(-2.21%)
May 01, 2020
2.489
2.500
1.830
2.096
87,300
-0.32(-13.39%)
Apr 30, 2020
2.254
2.460
2.200
2.420
33,816
+0.11(+4.78%)
Apr 29, 2020
2.380
2.430
2.120
2.310
75,385
+0.19(+8.96%)
Apr 28, 2020
2.110
2.340
2.021
2.120
76,361
+0.12(+6.00%)
Apr 27, 2020
1.970
2.130
1.890
2.000
92,962
+0.11(+5.82%)
Apr 24, 2020
1.900
1.990
1.870
1.890
23,100
-0.02(-1.05%)
Apr 23, 2020
2.030
2.060
1.730
1.910
130,826
-0.17(-8.17%)
Apr 22, 2020
1.650
2.380
1.570
2.080
505,348
+0.53(+34.19%)
Apr 21, 2020
1.500
1.590
1.380
1.550
51,315
+0.05(+3.33%)
Apr 20, 2020
1.540
1.650
1.470
1.500
30,630
-0.10(-6.25%)
Apr 17, 2020
1.735
1.740
1.570
1.600
16,100
-0.09(-5.33%)
Apr 16, 2020
1.790
1.790
1.585
1.690
22,577
-0.10(-5.59%)
Apr 15, 2020
1.930
1.990
1.720
1.790
29,811
-0.15(-7.73%)
Apr 14, 2020
2.100
2.100
1.940
1.940
59,351
-0.17(-8.06%)
Apr 13, 2020
1.950
2.110
1.950
2.110
37,679
+0.18(+9.33%)
Apr 09, 2020
2.050
2.079
1.910
1.930
37,600
+0.03(+1.58%)
Apr 08, 2020
2.010
2.070
1.700
1.900
12,736
+0.06(+3.54%)
Apr 07, 2020
2.090
2.100
1.750
1.835
66,290
-0.13(-6.85%)
Apr 06, 2020
1.900
2.015
1.900
1.970
31,138
-0.11(-5.29%)
Apr 03, 2020
2.020
2.090
2.020
2.080
6,700
+0.16(+8.33%)
Apr 02, 2020
1.760
2.340
1.760
1.920
24,907
-0.06(-3.03%)
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
.