IMBI

iMedia Brands Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
iMedia Brands Inc IMBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.20 -2.81% 6.91 16:30:00
Open Price Low Price High Price Close Price Prev Close
7.21 6.80 7.2699 6.91 7.11
more quote information »

IMBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.498.096.807.3541,987-0.58-7.74%
1 Month7.478.556.757.4955,303-0.56-7.5%
3 Months7.389.526.057.57111,467-0.47-6.37%
6 Months5.649.523.936.9195,6541.2722.52%
1 Year1.809.731.726.45116,1745.11283.89%
3 Years0.459.730.36583.99154,8226.461,435.56%
5 Years0.459.730.36583.99154,8226.461,435.56%

IMBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 6.91 -0.20 -2.81% 7.21 7.2699 6.80 47,303
May 12 2021 7.11 -0.18 -2.47% 7.21 7.24 6.81 33,312
May 11 2021 7.29 -0.09 -1.22% 7.14 7.50 6.95 73,219
May 10 2021 7.38 -0.24 -3.15% 8.09 8.09 7.25 36,209
May 07 2021 7.62 0.37 5.1% 7.15 7.9925 7.15 49,587
May 06 2021 7.25 -0.33 -4.35% 7.49 7.49 7.10 17,610
May 05 2021 7.58 0.11 1.47% 7.40 7.58 7.07 74,219
May 04 2021 7.47 0.12 1.63% 7.45 7.81 7.08 32,864
May 03 2021 7.35 -0.04 -0.54% 7.40 7.7399 7.33 18,526
Apr 30 2021 7.39 -0.59 -7.39% 8.02 8.02 7.38 19,663
Apr 29 2021 7.98 0.07 0.88% 8.14 8.30 7.7597 30,982
Apr 28 2021 7.91 -0.49 -5.83% 8.48 8.54 7.81 56,810
Apr 27 2021 8.40 0.40 5.0% 7.92 8.55 7.81 61,177
Apr 26 2021 8.00 0.38 4.99% 7.67 8.06 7.5707 23,774
Apr 23 2021 7.62 0.04 0.53% 7.56 7.729 7.42 38,793
Apr 22 2021 7.58 0.45 6.31% 7.30 7.6258 7.20 57,654
Apr 21 2021 7.13 -0.15 -2.06% 7.29 7.42 6.75 321,123
Apr 20 2021 7.28 -0.53 -6.79% 7.68 7.77 7.20 35,754
Apr 19 2021 7.81 0.27 3.58% 7.46 7.88 7.24 85,291
Apr 16 2021 7.54 0.00 0.0% 7.51 7.60 7.10 29,453
Apr 15 2021 7.54 0.10 1.34% 7.47 7.63 6.9933 45,674
Apr 14 2021 7.44 0.14 1.92% 7.45 7.67 7.19 25,408
See More Historical Prices ยป
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:20210514 06:38:57