Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 5.50 | -0.63 | -10.28% | 5.64 | 5.73 | 5.36 | 4,785,116 |
| May 21 2024 | 6.13 | -0.04 | -0.65% | 6.18 | 6.20 | 6.07 | 1,292,690 |
| May 17 2024 | 6.17 | 0.17 | 2.83% | 6.14 | 6.24 | 6.06 | 1,709,843 |
| May 16 2024 | 6.00 | -0.10 | -1.64% | 6.07 | 6.11 | 5.98 | 1,029,426 |
| May 15 2024 | 6.10 | 0.04 | 0.66% | 6.10 | 6.19 | 5.94 | 1,353,342 |
| May 14 2024 | 6.06 | 0.30 | 5.21% | 5.80 | 6.09 | 5.79 | 1,266,532 |
| May 13 2024 | 5.76 | -0.11 | -1.87% | 5.86 | 5.94 | 5.68 | 1,244,347 |
| May 10 2024 | 5.87 | 0.60 | 11.39% | 5.47 | 5.94 | 5.44 | 3,884,672 |
| May 09 2024 | 5.27 | 0.08 | 1.54% | 5.20 | 5.27 | 5.16 | 1,002,295 |
| May 08 2024 | 5.19 | 0.01 | 0.19% | 5.15 | 5.24 | 5.13 | 1,195,458 |
| May 07 2024 | 5.18 | 0.07 | 1.37% | 5.09 | 5.20 | 5.05 | 851,158 |
| May 06 2024 | 5.11 | 0.18 | 3.65% | 5.04 | 5.14 | 5.03 | 825,019 |
| May 03 2024 | 4.93 | -0.08 | -1.60% | 5.05 | 5.05 | 4.90 | 1,006,507 |
| May 02 2024 | 5.01 | 0.02 | 0.40% | 4.94 | 5.09 | 4.92 | 772,569 |
| May 01 2024 | 4.99 | 0.10 | 2.04% | 4.95 | 5.10 | 4.88 | 941,639 |
| Apr 30 2024 | 4.89 | -0.31 | -5.96% | 5.03 | 5.13 | 4.89 | 1,718,203 |
| Apr 29 2024 | 5.20 | 0.02 | 0.39% | 5.16 | 5.26 | 5.08 | 1,362,399 |
| Apr 26 2024 | 5.18 | 0.11 | 2.17% | 5.15 | 5.19 | 5.06 | 874,385 |
| Apr 25 2024 | 5.07 | 0.12 | 2.42% | 4.96 | 5.20 | 4.93 | 1,233,798 |
| Apr 24 2024 | 4.95 | -0.10 | -1.98% | 5.04 | 5.08 | 4.94 | 877,596 |
| Apr 23 2024 | 5.05 | 0.26 | 5.43% | 4.78 | 5.15 | 4.74 | 2,050,897 |
| Apr 22 2024 | 4.79 | -0.26 | -5.15% | 4.90 | 4.98 | 4.72 | 2,138,658 |
| Apr 19 2024 | 5.05 | 0.03 | 0.60% | 5.02 | 5.14 | 5.00 | 752,150 |
| Apr 18 2024 | 5.02 | -0.03 | -0.59% | 5.15 | 5.20 | 4.99 | 839,027 |
| Apr 17 2024 | 5.05 | 0.15 | 3.06% | 4.95 | 5.15 | 4.94 | 1,725,391 |
| Apr 16 2024 | 4.90 | -0.05 | -1.01% | 4.86 | 4.98 | 4.81 | 1,177,220 |
| Apr 15 2024 | 4.95 | -0.03 | -0.60% | 5.01 | 5.02 | 4.86 | 1,420,080 |
| Apr 12 2024 | 4.98 | -0.16 | -3.11% | 5.25 | 5.38 | 4.95 | 3,064,153 |
| Apr 11 2024 | 5.14 | 0.17 | 3.42% | 5.02 | 5.25 | 5.01 | 1,490,654 |
| Apr 10 2024 | 4.97 | -0.01 | -0.20% | 4.90 | 5.00 | 4.80 | 961,423 |
| Apr 09 2024 | 4.98 | 0.08 | 1.63% | 4.99 | 5.10 | 4.88 | 1,032,679 |
| Apr 08 2024 | 4.90 | -0.17 | -3.35% | 5.11 | 5.16 | 4.84 | 1,996,044 |
| Apr 05 2024 | 5.07 | 0.17 | 3.47% | 4.86 | 5.16 | 4.81 | 2,450,696 |
| Apr 04 2024 | 4.90 | -0.04 | -0.81% | 4.88 | 5.00 | 4.83 | 1,109,565 |
| Apr 03 2024 | 4.94 | 0.03 | 0.61% | 4.89 | 5.01 | 4.87 | 1,480,970 |
| Apr 02 2024 | 4.91 | -0.03 | -0.61% | 4.95 | 5.02 | 4.83 | 1,481,536 |
| Apr 01 2024 | 4.94 | 0.42 | 9.29% | 4.70 | 4.96 | 4.70 | 1,957,702 |
| Mar 28 2024 | 4.52 | 0.19 | 4.39% | 4.38 | 4.59 | 4.36 | 1,305,163 |
| Mar 27 2024 | 4.33 | 0.13 | 3.10% | 4.23 | 4.33 | 4.22 | 1,110,573 |
| Mar 26 2024 | 4.20 | -0.01 | -0.24% | 4.24 | 4.31 | 4.17 | 1,095,660 |
| Mar 25 2024 | 4.21 | 0.17 | 4.21% | 4.07 | 4.24 | 4.07 | 1,751,538 |
| Mar 22 2024 | 4.04 | -0.01 | -0.25% | 4.04 | 4.11 | 3.99 | 737,534 |
| Mar 21 2024 | 4.05 | -0.10 | -2.41% | 4.24 | 4.31 | 4.05 | 1,851,205 |
| Mar 20 2024 | 4.15 | 0.15 | 3.75% | 3.96 | 4.22 | 3.94 | 1,095,042 |
| Mar 19 2024 | 4.00 | -0.08 | -1.96% | 4.05 | 4.09 | 3.96 | 1,064,827 |
| Mar 18 2024 | 4.08 | -0.08 | -1.92% | 4.15 | 4.16 | 4.06 | 755,259 |
| Mar 15 2024 | 4.16 | -0.01 | -0.24% | 4.15 | 4.24 | 4.12 | 1,144,690 |
| Mar 14 2024 | 4.17 | -0.03 | -0.71% | 4.14 | 4.22 | 4.10 | 789,244 |
| Mar 13 2024 | 4.20 | 0.01 | 0.24% | 4.21 | 4.29 | 4.17 | 640,780 |
| Mar 12 2024 | 4.19 | -0.10 | -2.33% | 4.20 | 4.22 | 4.08 | 898,230 |
| Mar 11 2024 | 4.29 | 0.07 | 1.66% | 4.17 | 4.34 | 4.14 | 1,253,353 |
| Mar 08 2024 | 4.22 | 0.08 | 1.93% | 4.18 | 4.30 | 4.12 | 1,852,960 |
| Mar 07 2024 | 4.14 | 0.06 | 1.47% | 4.11 | 4.15 | 4.03 | 771,152 |
| Mar 06 2024 | 4.08 | 0.24 | 6.25% | 3.92 | 4.13 | 3.88 | 1,577,375 |
| Mar 05 2024 | 3.84 | -0.02 | -0.52% | 3.92 | 4.04 | 3.84 | 1,865,866 |
| Mar 04 2024 | 3.86 | 0.16 | 4.32% | 3.75 | 3.88 | 3.73 | 1,300,049 |
| Mar 01 2024 | 3.70 | 0.16 | 4.52% | 3.55 | 3.71 | 3.50 | 1,684,622 |
| Feb 29 2024 | 3.54 | 0.04 | 1.14% | 3.57 | 3.62 | 3.49 | 1,254,246 |
| Feb 28 2024 | 3.50 | -0.17 | -4.63% | 3.66 | 3.67 | 3.44 | 867,175 |
| Feb 27 2024 | 3.67 | 0.02 | 0.55% | 3.69 | 3.80 | 3.66 | 1,111,929 |
| Feb 26 2024 | 3.65 | 0.10 | 2.82% | 3.51 | 3.67 | 3.48 | 949,845 |
| Feb 23 2024 | 3.55 | 0.08 | 2.31% | 3.49 | 3.57 | 3.39 | 2,244,876 |
