IMBI

iMedia Brands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
iMedia Brands Inc IMBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.02 0.41% 4.91 4.90 4.98 4.95 4.89 10:22:17
more quote information »

IMBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.585.09924.294.8561,0230.337.21%
1 Month3.365.09923.2714.3244,4231.5546.13%
3 Months1.885.09921.883.6958,6133.03161.17%
6 Months3.615.09921.353.0347,8051.3036.01%
1 Year0.395.660.37012.51168,1494.521,158.97%
3 Years0.455.660.36582.38167,3584.46991.11%
5 Years0.455.660.36582.38167,3584.46991.11%

IMBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 4.89 -0.04 -0.81% 5.02 5.02 4.56 61,753
Aug 11 2020 4.93 0.01 0.2% 5.06 5.0992 4.80 55,982
Aug 10 2020 4.92 0.32 6.96% 4.70 5.0699 4.70 137,133
Aug 07 2020 4.60 0.09 2.0% 4.41 4.60 4.29 18,476
Aug 06 2020 4.51 -0.08 -1.74% 4.58 4.6962 4.39 31,772
Aug 05 2020 4.59 0.40 9.42% 4.42 4.70 4.19 133,432
Aug 04 2020 4.195 0.06 1.33% 4.17 4.39 4.0199 34,778
Aug 03 2020 4.14 0.06 1.47% 4.12 4.19 4.03 32,317
Jul 31 2020 4.08 0.05 1.24% 4.25 4.40 4.03 12,158
Jul 30 2020 4.03 0.03 0.75% 3.95 4.10 3.8601 17,424
Jul 29 2020 4.00 -0.10 -2.44% 3.98 4.05 3.89 25,525
Jul 28 2020 4.10 0.13 3.27% 3.99 4.19 3.985 87,909
Jul 27 2020 3.97 0.28 7.59% 3.68 4.00 3.68 96,627
Jul 24 2020 3.69 0.01 0.27% 3.59 3.73 3.5306 10,711
Jul 23 2020 3.6801 0.18 5.15% 3.52 3.70 3.4999 45,588
Jul 22 2020 3.50 0.00 0.0% 3.39 3.50 3.39 3,990
Jul 21 2020 3.50 0.22 6.71% 3.44 3.55 3.2799 23,948
Jul 20 2020 3.28 -0.12 -3.53% 3.42 3.55 3.28 14,441
Jul 17 2020 3.40 0.03 0.89% 3.40 3.4675 3.29 25,910
Jul 16 2020 3.37 0.14 4.3% 3.36 3.44 3.271 18,576
Jul 15 2020 3.231 -0.08 -2.39% 3.49 3.5001 3.155 16,633
Jul 14 2020 3.31 0.13 4.09% 3.17 3.55 3.17 69,495
Jul 13 2020 3.18 -0.59 -15.65% 3.80 3.821 3.09 148,310
See More Historical Prices »
Your Recent History
NASDAQ
IMBI
iMedia Bra..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 14:41:02