Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Imedia Brands Inc
(NQ:
IMBI
)
0.1100
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 7, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
6.680
6.880
6.680
6.690
6,736
+0.01(+0.15%)
Feb 25, 2022
6.650
6.870
6.670
6.680
16,339
-0.14(-2.05%)
Feb 24, 2022
6.500
7.000
6.500
6.820
10,617
+0.06(+0.89%)
Feb 23, 2022
6.860
7.100
6.590
6.760
77,803
+0.03(+0.45%)
Feb 22, 2022
6.970
7.390
6.700
6.730
14,208
-0.32(-4.54%)
Feb 18, 2022
7.050
0
-0.04(-0.56%)
Feb 17, 2022
7.190
7.300
6.850
7.090
19,044
-0.11(-1.53%)
Feb 16, 2022
7.110
7.350
7.080
7.200
22,832
+0.06(+0.84%)
Feb 15, 2022
7.170
7.300
6.970
7.140
40,607
+0.05(+0.71%)
Feb 14, 2022
7.090
7.220
6.900
7.090
60,620
-0.02(-0.28%)
Feb 11, 2022
7.310
7.460
6.956
7.110
47,858
-0.29(-3.92%)
Feb 10, 2022
7.210
7.740
7.150
7.400
132,371
+0.05(+0.68%)
Feb 09, 2022
6.920
7.500
6.890
7.350
152,824
+0.44(+6.37%)
Feb 08, 2022
6.490
7.200
6.450
6.910
204,928
+0.74(+11.99%)
Feb 07, 2022
6.490
6.770
5.950
6.170
220,137
-0.11(-1.75%)
Feb 04, 2022
5.940
6.360
5.790
6.280
35,850
+0.32(+5.37%)
Feb 03, 2022
5.910
6.070
5.960
61,553
-0.09(-1.49%)
Feb 02, 2022
5.570
6.145
5.550
6.050
86,026
+0.56(+10.20%)
Feb 01, 2022
5.520
5.640
5.350
5.490
58,866
+0.05(+0.92%)
Jan 31, 2022
4.900
5.490
5.440
37,401
+0.55(+11.25%)
Jan 28, 2022
4.870
4.990
4.786
4.890
23,615
+0.08(+1.66%)
Jan 27, 2022
4.920
5.130
4.620
4.810
87,370
-0.13(-2.63%)
Jan 26, 2022
5.380
5.470
4.870
4.940
50,045
-0.45(-8.35%)
Jan 25, 2022
5.090
5.400
5.090
5.390
16,396
+0.26(+5.07%)
Jan 24, 2022
5.220
5.220
4.680
5.130
96,149
-0.13(-2.47%)
Jan 21, 2022
5.510
5.675
5.220
5.260
117,287
-0.31(-5.57%)
Jan 20, 2022
5.850
6.070
5.560
5.570
49,980
-0.24(-4.13%)
Jan 19, 2022
6.100
6.110
5.690
5.810
26,529
-0.30(-4.91%)
Jan 18, 2022
6.300
6.350
6.000
6.110
42,161
-0.17(-2.71%)
Jan 14, 2022
6.280
0
-0.17(-2.64%)
Jan 13, 2022
6.500
6.550
6.350
6.450
24,870
-0.08(-1.23%)
Jan 12, 2022
6.630
6.630
6.350
6.530
31,336
-0.01(-0.15%)
Jan 11, 2022
6.380
6.590
6.320
6.540
33,469
+0.10(+1.55%)
Jan 10, 2022
6.440
6.620
6.080
6.440
78,507
+0.21(+3.37%)
Jan 07, 2022
5.730
6.500
5.700
6.230
176,342
+0.50(+8.73%)
Jan 06, 2022
5.780
5.910
5.650
5.730
46,529
-0.05(-0.87%)
Jan 05, 2022
5.750
5.860
5.602
5.780
49,198
+0.00(+0.00%)
Jan 04, 2022
5.680
5.820
5.560
5.780
27,552
+0.12(+2.12%)
Jan 03, 2022
5.960
5.972
5.430
5.660
46,399
-0.29(-4.85%)
Dec 31, 2021
5.110
6.000
5.110
5.949
156,056
+0.80(+15.51%)
Dec 30, 2021
4.950
5.210
4.950
5.150
126,708
+0.23(+4.67%)
Dec 29, 2021
4.980
5.170
4.600
4.920
217,522
-0.08(-1.60%)
Dec 28, 2021
5.220
5.240
4.945
5.000
177,727
-0.22(-4.21%)
Dec 27, 2021
5.280
5.393
5.120
5.220
54,203
-0.08(-1.51%)
Dec 23, 2021
5.220
5.400
5.220
5.300
144,505
+0.05(+0.95%)
Dec 22, 2021
5.530
5.530
5.140
5.250
90,845
-0.23(-4.20%)
Dec 21, 2021
5.500
5.700
5.370
5.480
96,651
+0.06(+1.11%)
Dec 20, 2021
5.640
5.640
5.150
5.420
138,719
-0.33(-5.74%)
Dec 17, 2021
5.670
5.890
5.630
5.750
33,942
+0.01(+0.17%)
Dec 16, 2021
5.900
5.900
5.570
5.740
58,342
-0.10(-1.71%)
Dec 15, 2021
5.940
6.020
5.750
5.840
93,407
-0.15(-2.50%)
Dec 14, 2021
6.110
6.210
5.835
5.990
52,068
-0.15(-2.44%)
Dec 13, 2021
6.400
6.450
6.080
6.140
40,244
-0.34(-5.25%)
Dec 10, 2021
6.810
7.020
6.420
6.480
56,316
-0.23(-3.43%)
Dec 09, 2021
6.740
7.132
6.670
6.710
171,940
-0.11(-1.61%)
Dec 08, 2021
6.960
6.960
6.710
6.820
51,413
-0.13(-1.87%)
Dec 07, 2021
7.040
7.290
6.950
6.950
51,732
-0.01(-0.14%)
Dec 06, 2021
7.010
7.140
6.840
6.960
38,378
-0.01(-0.14%)
Dec 03, 2021
6.970
7.070
6.700
6.970
60,794
+0.00(+0.00%)
Dec 02, 2021
6.870
7.013
6.702
6.970
66,165
+0.16(+2.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.