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
-0.01 -0.15% 6.69 10:59:14
Open Price Low Price High Price Close Price Prev Close
6.63 6.61 6.94 6.70
more quote information »

IMBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.466.946.206.47123,5820.233.56%
1 Month7.767.856.056.71115,628-1.07-13.79%
3 Months7.2110.486.058.16212,482-0.52-7.21%
6 Months5.9610.485.767.94162,9630.7312.25%
1 Year4.1710.483.937.23154,8892.5260.43%
3 Years0.4510.480.36584.61162,6546.241,386.67%
5 Years0.4510.480.36584.61162,6546.241,386.67%

IMBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 6.70 0.36 5.68% 6.32 6.78 6.28 89,878
Aug 02 2021 6.34 -0.04 -0.63% 6.43 6.58 6.27 44,448
Jul 30 2021 6.38 -0.17 -2.6% 6.53 6.5987 6.38 68,680
Jul 29 2021 6.55 0.19 2.99% 6.40 6.62 6.31 193,761
Jul 28 2021 6.36 -0.10 -1.55% 6.46 6.53 6.20 221,142
Jul 27 2021 6.46 0.06 0.94% 6.36 6.55 6.05 145,643
Jul 26 2021 6.40 -0.19 -2.88% 6.56 6.62 6.39 71,965
Jul 23 2021 6.59 -0.10 -1.49% 6.75 6.75 6.37 99,620
Jul 22 2021 6.69 -0.08 -1.18% 6.85 6.86 6.54 73,547
Jul 21 2021 6.77 0.07 1.04% 6.71 6.9083 6.69 70,079
Jul 20 2021 6.70 0.23 3.55% 6.50 6.93 6.36 143,691
Jul 19 2021 6.47 -0.14 -2.12% 6.45 6.50 6.24 188,461
Jul 16 2021 6.61 -0.01 -0.15% 6.70 6.89 6.5865 131,741
Jul 15 2021 6.62 -0.35 -5.02% 6.92 6.975 6.55 210,664
Jul 14 2021 6.97 -0.13 -1.83% 7.14 7.16 6.95 133,357
Jul 13 2021 7.10 -0.26 -3.53% 7.26 7.3062 7.06 116,804
Jul 12 2021 7.36 0.01 0.14% 7.32 7.39 7.2187 44,166
Jul 09 2021 7.35 -0.01 -0.14% 7.40 7.51 7.319 78,387
Jul 08 2021 7.36 -0.16 -2.13% 7.32 7.53 7.20 74,950
Jul 07 2021 7.52 -0.22 -2.84% 7.76 7.85 7.50 111,566
Jul 06 2021 7.74 -0.32 -3.97% 8.13 8.13 7.645 86,901
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:20210804 15:15:24