Advertisement
Advertisement
U.S. Markets open in 1 hr 4 mins
S&P Futures
4,268.25 -18.25 (-0.43%) Dow Futures
33,878.00 -103.00 (-0.30%) Nasdaq Futures
13,451.50 -71.75 (-0.53%) Russell 2000 Futures
1,990.70 -11.00 (-0.55%) Crude Oil
89.75 -0.75 (-0.83%) Gold
1,767.40 -3.80 (-0.21%)
iMedia Brands, Inc. (IMBI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 19, 2022 | - | - | - | - | - | - |
| Aug 18, 2022 | 1.5000 | 1.7500 | 1.4700 | 1.7000 | 1.7000 | 236,600 |
| Aug 17, 2022 | 1.4600 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 173,100 |
| Aug 16, 2022 | 1.4200 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 106,400 |
| Aug 15, 2022 | 1.4900 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 72,100 |
| Aug 12, 2022 | 1.4600 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 33,400 |
| Aug 11, 2022 | 1.4100 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 55,500 |
| Aug 10, 2022 | 1.3400 | 1.4200 | 1.3100 | 1.3900 | 1.3900 | 28,700 |
| Aug 09, 2022 | 1.4500 | 1.4700 | 1.3000 | 1.3200 | 1.3200 | 89,600 |
| Aug 08, 2022 | 1.4000 | 1.5300 | 1.3800 | 1.5300 | 1.5300 | 39,900 |
| Aug 05, 2022 | 1.4900 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 43,500 |
| Aug 04, 2022 | 1.5800 | 1.5800 | 1.4800 | 1.5100 | 1.5100 | 16,400 |
| Aug 03, 2022 | 1.5400 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 30,900 |
| Aug 02, 2022 | 1.5300 | 1.5600 | 1.4900 | 1.5200 | 1.5200 | 18,700 |
| Aug 01, 2022 | 1.5100 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 40,300 |
| Jul 29, 2022 | 1.4900 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 52,400 |
| Jul 28, 2022 | 1.4300 | 1.5300 | 1.4000 | 1.5100 | 1.5100 | 49,600 |
| Jul 27, 2022 | 1.2800 | 1.4300 | 1.2800 | 1.4300 | 1.4300 | 31,000 |
| Jul 26, 2022 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 24,800 |
| Jul 25, 2022 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 18,100 |
| Jul 22, 2022 | 1.5200 | 1.5200 | 1.3800 | 1.4000 | 1.4000 | 64,700 |
| Jul 21, 2022 | 1.4600 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 96,100 |
| Jul 20, 2022 | 1.2900 | 1.4400 | 1.2900 | 1.4200 | 1.4200 | 57,400 |
| Jul 19, 2022 | 1.3300 | 1.3700 | 1.2100 | 1.2900 | 1.2900 | 165,500 |
| Jul 18, 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 44,700 |
| Jul 15, 2022 | 1.3200 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 23,100 |
| Jul 14, 2022 | 1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 17,200 |
| Jul 13, 2022 | 1.4000 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 27,400 |
| Jul 12, 2022 | 1.4400 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 28,200 |
| Jul 11, 2022 | 1.4600 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 58,800 |
| Jul 08, 2022 | 1.4000 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 59,100 |
| Jul 07, 2022 | 1.2400 | 1.4000 | 1.2400 | 1.3800 | 1.3800 | 98,900 |
| Jul 06, 2022 | 1.1800 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 39,100 |
| Jul 05, 2022 | 1.2100 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 45,600 |
| Jul 01, 2022 | 1.2300 | 1.3500 | 1.2100 | 1.2500 | 1.2500 | 163,200 |
| Jun 30, 2022 | 1.0300 | 1.2200 | 1.0100 | 1.2100 | 1.2100 | 250,600 |
| Jun 29, 2022 | 1.1500 | 1.1500 | 1.0300 | 1.0400 | 1.0400 | 111,900 |
| Jun 28, 2022 | 1.1800 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 126,200 |
| Jun 27, 2022 | 1.2600 | 1.3100 | 1.1800 | 1.1800 | 1.1800 | 125,000 |
| Jun 24, 2022 | 1.1900 | 1.3400 | 1.1800 | 1.2700 | 1.2700 | 183,100 |
| Jun 23, 2022 | 1.1900 | 1.2400 | 1.1300 | 1.1900 | 1.1900 | 176,700 |
| Jun 22, 2022 | 1.2100 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 95,200 |
| Jun 21, 2022 | 1.2800 | 1.4100 | 1.2200 | 1.2200 | 1.2200 | 181,500 |
| Jun 17, 2022 | 1.3400 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 172,300 |
| Jun 16, 2022 | 1.3900 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 110,700 |
| Jun 15, 2022 | 1.4500 | 1.5600 | 1.4200 | 1.4200 | 1.4200 | 231,600 |
| Jun 14, 2022 | 1.4200 | 1.5600 | 1.4200 | 1.4500 | 1.4500 | 274,100 |
| Jun 13, 2022 | 1.4000 | 1.4700 | 1.2700 | 1.4300 | 1.4300 | 282,500 |
| Jun 10, 2022 | 1.4500 | 1.4900 | 1.3500 | 1.4400 | 1.4400 | 272,700 |
| Jun 09, 2022 | 1.6300 | 1.6500 | 1.4400 | 1.4600 | 1.4600 | 267,800 |
| Jun 08, 2022 | 1.6900 | 1.7800 | 1.5700 | 1.5900 | 1.5900 | 198,400 |
| Jun 07, 2022 | 1.8000 | 1.8000 | 1.6800 | 1.7100 | 1.7100 | 301,000 |
| Jun 06, 2022 | 1.9200 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 66,100 |
| Jun 03, 2022 | 2.0800 | 2.1400 | 1.8100 | 1.9100 | 1.9100 | 225,500 |
| Jun 02, 2022 | 1.9000 | 2.2000 | 1.9000 | 2.0900 | 2.0900 | 270,900 |
| Jun 01, 2022 | 1.9100 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 115,700 |
| May 31, 2022 | 1.8700 | 1.9200 | 1.8300 | 1.9000 | 1.9000 | 134,700 |
| May 27, 2022 | 1.8900 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 231,400 |
| May 26, 2022 | 1.7800 | 1.9900 | 1.7600 | 1.7800 | 1.7800 | 270,700 |
| May 25, 2022 | 1.7300 | 1.7800 | 1.6300 | 1.7700 | 1.7700 | 292,700 |
| May 24, 2022 | 2.0500 | 2.0500 | 1.6800 | 1.7200 | 1.7200 | 275,800 |
| May 23, 2022 | 2.1000 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 358,100 |
| May 20, 2022 | 2.0800 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 198,200 |
| May 19, 2022 | 2.1300 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 220,500 |
| May 18, 2022 | 2.2000 | 2.2000 | 2.0400 | 2.0900 | 2.0900 | 408,500 |
| May 17, 2022 | 2.3000 | 2.3000 | 2.1400 | 2.1700 | 2.1700 | 702,000 |
| May 16, 2022 | 2.3300 | 2.4000 | 2.1800 | 2.1900 | 2.1900 | 410,100 |
| May 13, 2022 | 2.2700 | 2.4400 | 2.0900 | 2.2900 | 2.2900 | 96,000 |
| May 12, 2022 | 2.8100 | 2.8100 | 1.9400 | 2.3500 | 2.3500 | 667,500 |
| May 11, 2022 | 2.9600 | 3.1900 | 2.9000 | 2.9100 | 2.9100 | 86,500 |
| May 10, 2022 | 3.1000 | 3.2300 | 3.0700 | 3.1700 | 3.1700 | 95,400 |
| May 09, 2022 | 2.9800 | 3.2000 | 2.9500 | 2.9800 | 2.9800 | 58,900 |
| May 06, 2022 | 3.4400 | 3.4400 | 3.0600 | 3.0600 | 3.0600 | 162,600 |
| May 05, 2022 | 3.6700 | 3.6700 | 3.4000 | 3.5000 | 3.5000 | 76,300 |
| May 04, 2022 | 3.7100 | 3.7400 | 3.5400 | 3.6500 | 3.6500 | 73,600 |
| May 03, 2022 | 3.7900 | 3.8300 | 3.6600 | 3.7100 | 3.7100 | 24,800 |
| May 02, 2022 | 3.7300 | 3.7300 | 3.5200 | 3.5600 | 3.5600 | 59,200 |
| Apr 29, 2022 | 3.7100 | 3.8800 | 3.4000 | 3.6900 | 3.6900 | 386,300 |
| Apr 28, 2022 | 3.9000 | 3.9400 | 3.6600 | 3.7300 | 3.7300 | 78,800 |
| Apr 27, 2022 | 3.9400 | 4.0700 | 3.9000 | 3.9300 | 3.9300 | 12,600 |
| Apr 26, 2022 | 4.0500 | 4.0500 | 3.8200 | 3.9000 | 3.9000 | 111,600 |
| Apr 25, 2022 | 4.1300 | 4.1300 | 3.8500 | 4.0200 | 4.0200 | 40,400 |
| Apr 22, 2022 | 4.3000 | 4.3300 | 4.0400 | 4.1100 | 4.1100 | 47,700 |
| Apr 21, 2022 | 4.4900 | 4.5000 | 4.2600 | 4.3800 | 4.3800 | 23,700 |
| Apr 20, 2022 | 4.5200 | 4.9600 | 4.3000 | 4.4400 | 4.4400 | 89,000 |
| Apr 19, 2022 | 4.3600 | 4.5100 | 4.3000 | 4.4400 | 4.4400 | 15,600 |
| Apr 18, 2022 | 4.6500 | 4.9400 | 4.0300 | 4.4200 | 4.4200 | 168,800 |
| Apr 14, 2022 | 5.0000 | 5.1200 | 4.7000 | 4.7200 | 4.7200 | 132,900 |
| Apr 13, 2022 | 5.4600 | 5.4600 | 4.9500 | 4.9600 | 4.9600 | 29,400 |
| Apr 12, 2022 | 5.2100 | 5.5500 | 5.0000 | 5.0000 | 5.0000 | 20,700 |
| Apr 11, 2022 | 5.1000 | 5.3400 | 5.1000 | 5.3300 | 5.3300 | 8,200 |
| Apr 08, 2022 | 5.2900 | 5.4400 | 5.2900 | 5.4300 | 5.4300 | 2,100 |
| Apr 07, 2022 | 5.5000 | 5.5000 | 5.0600 | 5.2500 | 5.2500 | 25,700 |
| Apr 06, 2022 | 5.4400 | 5.4400 | 5.1200 | 5.2700 | 5.2700 | 75,400 |
| Apr 05, 2022 | 5.7400 | 5.7400 | 5.5100 | 5.5600 | 5.5600 | 7,500 |
| Apr 04, 2022 | 5.5900 | 5.9700 | 5.5000 | 5.6600 | 5.6600 | 65,600 |
| Apr 01, 2022 | 5.9800 | 6.0500 | 5.6200 | 5.7000 | 5.7000 | 30,500 |
| Mar 31, 2022 | 5.9100 | 6.0500 | 5.7900 | 6.0300 | 6.0300 | 54,600 |
| Mar 30, 2022 | 5.9700 | 6.0300 | 5.9700 | 6.0200 | 6.0200 | 4,000 |
| Mar 29, 2022 | 6.0600 | 6.2000 | 6.0000 | 6.1200 | 6.1200 | 65,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
