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
-0.08 -1.32% 6.00 14:49:22
Open Price Low Price High Price Close Price Prev Close
6.05 5.95 6.08 6.08
more quote information »

IMBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.976.275.956.1024,0250.030.5%
1 Month5.626.275.165.6946,4360.386.76%
3 Months6.637.885.046.1790,403-0.63-9.5%
6 Months7.9210.485.047.56140,684-1.92-24.24%
1 Year5.8010.483.937.27118,4400.203.45%
3 Years0.4510.480.36584.69154,2515.551,233.33%
5 Years0.4510.480.36584.69154,2515.551,233.33%

IMBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 6.08 -0.02 -0.33% 6.09 6.22 5.9608 30,094
Oct 25 2021 6.10 -0.04 -0.65% 6.15 6.27 6.06 32,913
Oct 22 2021 6.14 0.04 0.66% 6.10 6.14 6.0052 11,487
Oct 21 2021 6.10 0.00 0.0% 6.08 6.19 5.989 20,823
Oct 20 2021 6.10 0.10 1.67% 5.97 6.2099 5.97 24,808
Oct 19 2021 6.00 -0.05 -0.83% 6.08 6.08 5.95 11,684
Oct 18 2021 6.05 0.15 2.54% 5.95 6.16 5.95 45,366
Oct 15 2021 5.90 -0.06 -1.01% 6.00 6.17 5.7174 60,529
Oct 14 2021 5.96 0.19 3.29% 5.88 5.99 5.76 59,388
Oct 13 2021 5.77 0.09 1.58% 5.69 5.77 5.61 30,633
Oct 12 2021 5.68 0.21 3.84% 5.50 5.74 5.50 51,246
Oct 11 2021 5.47 0.01 0.18% 5.42 5.53 5.42 28,815
Oct 08 2021 5.46 0.10 1.87% 5.38 5.55 5.33 44,773
Oct 07 2021 5.36 0.12 2.29% 5.28 5.44 5.25 77,435
Oct 06 2021 5.24 -0.15 -2.78% 5.30 5.35 5.16 25,690
Oct 05 2021 5.39 -0.13 -2.36% 5.49 5.64 5.20 63,153
Oct 04 2021 5.52 -0.02 -0.36% 5.52 5.6133 5.35 80,213
Oct 01 2021 5.54 -0.21 -3.65% 5.73 5.80 5.50 66,601
Sep 30 2021 5.75 0.32 5.89% 5.43 5.80 5.42 111,248
Sep 29 2021 5.43 -0.17 -3.04% 5.62 5.65 5.42 51,830
Sep 28 2021 5.60 -0.22 -3.78% 5.75 5.86 5.48 57,114
Sep 27 2021 5.82 0.08 1.39% 5.78 6.00 5.69 64,428
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:20211027 19:07:04