Advertisement
Advertisement
U.S. Markets open in 1 hr 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

iMedia Brands, Inc. (IMBI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7000+0.2000 (+13.33%)
At close: 04:00PM EDT
1.7000 0.00 (0.00%)
Pre-Market: 08:18AM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022------
Aug 18, 20221.50001.75001.47001.70001.7000236,600
Aug 17, 20221.46001.53001.44001.51001.5100173,100
Aug 16, 20221.42001.50001.38001.48001.4800106,400
Aug 15, 20221.49001.51001.40001.45001.450072,100
Aug 12, 20221.46001.50001.43001.45001.450033,400
Aug 11, 20221.41001.49001.40001.44001.440055,500
Aug 10, 20221.34001.42001.31001.39001.390028,700
Aug 09, 20221.45001.47001.30001.32001.320089,600
Aug 08, 20221.40001.53001.38001.53001.530039,900
Aug 05, 20221.49001.49001.36001.40001.400043,500
Aug 04, 20221.58001.58001.48001.51001.510016,400
Aug 03, 20221.54001.57001.50001.54001.540030,900
Aug 02, 20221.53001.56001.49001.52001.520018,700
Aug 01, 20221.51001.54001.46001.53001.530040,300
Jul 29, 20221.49001.58001.49001.52001.520052,400
Jul 28, 20221.43001.53001.40001.51001.510049,600
Jul 27, 20221.28001.43001.28001.43001.430031,000
Jul 26, 20221.35001.35001.28001.29001.290024,800
Jul 25, 20221.42001.42001.37001.37001.370018,100
Jul 22, 20221.52001.52001.38001.40001.400064,700
Jul 21, 20221.46001.53001.43001.50001.500096,100
Jul 20, 20221.29001.44001.29001.42001.420057,400
Jul 19, 20221.33001.37001.21001.29001.2900165,500
Jul 18, 20221.30001.34001.28001.30001.300044,700
Jul 15, 20221.32001.34001.26001.26001.260023,100
Jul 14, 20221.40001.40001.32001.33001.330017,200
Jul 13, 20221.40001.46001.38001.44001.440027,400
Jul 12, 20221.44001.45001.38001.41001.410028,200
Jul 11, 20221.46001.46001.38001.42001.420058,800
Jul 08, 20221.40001.46001.38001.45001.450059,100
Jul 07, 20221.24001.40001.24001.38001.380098,900
Jul 06, 20221.18001.24001.15001.23001.230039,100
Jul 05, 20221.21001.23001.16001.17001.170045,600
Jul 01, 20221.23001.35001.21001.25001.2500163,200
Jun 30, 20221.03001.22001.01001.21001.2100250,600
Jun 29, 20221.15001.15001.03001.04001.0400111,900
Jun 28, 20221.18001.22001.11001.14001.1400126,200
Jun 27, 20221.26001.31001.18001.18001.1800125,000
Jun 24, 20221.19001.34001.18001.27001.2700183,100
Jun 23, 20221.19001.24001.13001.19001.1900176,700
Jun 22, 20221.21001.29001.19001.19001.190095,200
Jun 21, 20221.28001.41001.22001.22001.2200181,500
Jun 17, 20221.34001.44001.33001.33001.3300172,300
Jun 16, 20221.39001.42001.32001.34001.3400110,700
Jun 15, 20221.45001.56001.42001.42001.4200231,600
Jun 14, 20221.42001.56001.42001.45001.4500274,100
Jun 13, 20221.40001.47001.27001.43001.4300282,500
Jun 10, 20221.45001.49001.35001.44001.4400272,700
Jun 09, 20221.63001.65001.44001.46001.4600267,800
Jun 08, 20221.69001.78001.57001.59001.5900198,400
Jun 07, 20221.80001.80001.68001.71001.7100301,000
Jun 06, 20221.92001.94001.79001.80001.800066,100
Jun 03, 20222.08002.14001.81001.91001.9100225,500
Jun 02, 20221.90002.20001.90002.09002.0900270,900
Jun 01, 20221.91001.93001.85001.91001.9100115,700
May 31, 20221.87001.92001.83001.90001.9000134,700
May 27, 20221.89001.92001.80001.90001.9000231,400
May 26, 20221.78001.99001.76001.78001.7800270,700
May 25, 20221.73001.78001.63001.77001.7700292,700
May 24, 20222.05002.05001.68001.72001.7200275,800
May 23, 20222.10002.10002.02002.05002.0500358,100
May 20, 20222.08002.11002.00002.06002.0600198,200
May 19, 20222.13002.15002.03002.09002.0900220,500
May 18, 20222.20002.20002.04002.09002.0900408,500
May 17, 20222.30002.30002.14002.17002.1700702,000
May 16, 20222.33002.40002.18002.19002.1900410,100
May 13, 20222.27002.44002.09002.29002.290096,000
May 12, 20222.81002.81001.94002.35002.3500667,500
May 11, 20222.96003.19002.90002.91002.910086,500
May 10, 20223.10003.23003.07003.17003.170095,400
May 09, 20222.98003.20002.95002.98002.980058,900
May 06, 20223.44003.44003.06003.06003.0600162,600
May 05, 20223.67003.67003.40003.50003.500076,300
May 04, 20223.71003.74003.54003.65003.650073,600
May 03, 20223.79003.83003.66003.71003.710024,800
May 02, 20223.73003.73003.52003.56003.560059,200
Apr 29, 20223.71003.88003.40003.69003.6900386,300
Apr 28, 20223.90003.94003.66003.73003.730078,800
Apr 27, 20223.94004.07003.90003.93003.930012,600
Apr 26, 20224.05004.05003.82003.90003.9000111,600
Apr 25, 20224.13004.13003.85004.02004.020040,400
Apr 22, 20224.30004.33004.04004.11004.110047,700
Apr 21, 20224.49004.50004.26004.38004.380023,700
Apr 20, 20224.52004.96004.30004.44004.440089,000
Apr 19, 20224.36004.51004.30004.44004.440015,600
Apr 18, 20224.65004.94004.03004.42004.4200168,800
Apr 14, 20225.00005.12004.70004.72004.7200132,900
Apr 13, 20225.46005.46004.95004.96004.960029,400
Apr 12, 20225.21005.55005.00005.00005.000020,700
Apr 11, 20225.10005.34005.10005.33005.33008,200
Apr 08, 20225.29005.44005.29005.43005.43002,100
Apr 07, 20225.50005.50005.06005.25005.250025,700
Apr 06, 20225.44005.44005.12005.27005.270075,400
Apr 05, 20225.74005.74005.51005.56005.56007,500
Apr 04, 20225.59005.97005.50005.66005.660065,600
Apr 01, 20225.98006.05005.62005.70005.700030,500
Mar 31, 20225.91006.05005.79006.03006.030054,600
Mar 30, 20225.97006.03005.97006.02006.02004,000
Mar 29, 20226.06006.20006.00006.12006.120065,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement