IMBI

iMedia Brands Historical Data

IMBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 6.82 -0.13 -1.87% 6.96 6.96 6.71 51,413
Dec 07 2021 6.95 -0.01 -0.14% 7.04 7.29 6.95 51,732
Dec 06 2021 6.96 -0.01 -0.14% 7.01 7.14 6.84 38,378
Dec 03 2021 6.97 0.00 0.0% 6.97 7.07 6.7001 60,794
Dec 02 2021 6.97 0.16 2.35% 6.87 7.0125 6.702 66,165
Dec 01 2021 6.81 -0.27 -3.81% 7.21 7.44 6.81 63,043
Nov 30 2021 7.08 -0.02 -0.28% 7.10 7.19 6.95 64,828
Nov 29 2021 7.10 0.17 2.45% 7.18 7.25 7.00 66,743
Nov 26 2021 6.93 0.00 +0.00% 6.54 7.12 6.44 0
Nov 26 2021 6.93 0.14 2.06% 6.54 7.12 6.44 53,037
Nov 25 2021 6.79 0.00 +0.00% 6.78 7.10 6.71 0
Nov 24 2021 6.79 -0.10 -1.45% 6.78 7.10 6.71 32,369
Nov 23 2021 6.89 -0.28 -3.91% 7.18 7.55 6.85 60,768
Nov 22 2021 7.17 0.00 0.0% 7.17 7.29 6.82 72,822
Nov 19 2021 7.17 -0.30 -4.02% 7.28 7.49 6.91 92,470
Nov 18 2021 7.47 0.40 5.66% 7.38 8.17 7.15 341,649
Nov 17 2021 7.07 0.00 +0.00% 6.19 7.15 6.19 0
Nov 17 2021 7.07 0.90 14.59% 6.19 7.15 6.19 377,271
Nov 16 2021 6.17 0.16 2.66% 6.00 6.22 5.85 75,309
Nov 15 2021 6.01 -0.39 -6.09% 6.15 6.25 6.01 79,717
Nov 12 2021 6.40 0.19 3.06% 6.24 6.40 6.15 49,330
Nov 11 2021 6.21 0.11 1.8% 6.10 6.24 6.10 22,372
Nov 10 2021 6.10 0.03 0.49% 6.05 6.30 6.03 14,842
Nov 09 2021 6.07 -0.23 -3.65% 6.25 6.25 6.03 11,942
Nov 08 2021 6.30 0.01 0.16% 6.34 6.39 6.22 17,200
Nov 05 2021 6.29 0.00 +0.00% 6.27 6.35 6.17 0
Nov 05 2021 6.29 0.07 1.13% 6.27 6.35 6.17 47,623
Nov 04 2021 6.22 -0.08 -1.27% 6.33 6.43 6.08 93,629
Nov 03 2021 6.30 0.20 3.28% 6.09 6.3427 6.09 70,876
Nov 02 2021 6.10 0.04 0.66% 6.06 6.17 6.06 26,019
Nov 01 2021 6.06 -0.02 -0.33% 6.10 6.2288 5.97 36,327
Oct 29 2021 6.08 -0.07 -1.14% 6.15 6.15 5.99 30,976
Oct 28 2021 6.15 0.12 1.99% 6.05 6.19 5.99 40,213
Oct 27 2021 6.03 -0.05 -0.82% 6.05 6.09 5.95 57,586
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
Sep 24 2021 5.74 -0.05 -0.86% 5.77 5.85 5.6605 22,177
Sep 23 2021 5.79 0.14 2.48% 5.73 5.838 5.62 79,423
Sep 22 2021 5.65 0.35 6.6% 5.39 5.80 5.31 100,256
Sep 21 2021 5.30 -0.03 -0.56% 5.42 5.73 5.04 149,021
Sep 20 2021 5.33 -0.26 -4.65% 5.55 5.60 5.19 138,752
Sep 17 2021 5.59 -0.09 -1.58% 5.62 5.74 5.54 91,908
Sep 16 2021 5.68 0.29 5.38% 5.40 5.70 5.40 56,322
Sep 15 2021 5.39 0.19 3.65% 5.28 5.60 5.20 73,650
Sep 14 2021 5.20 -0.27 -4.94% 5.43 5.45 5.06 128,311
Sep 13 2021 5.47 -0.11 -1.97% 5.66 5.66 5.34 86,470
Sep 10 2021 5.58 0.03 0.54% 5.55 5.69 5.48 42,524
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:20211209 15:13:26