IMBI

iMedia Brands Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.17 3.31% 5.30 12:00:47
Open Price Low Price High Price Close Price Prev Close
5.09 5.09 5.35 5.13
more quote information »

IMBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.306.354.685.4266,421-1.00-15.87%
1 Month5.226.634.605.6082,1860.081.53%
3 Months6.068.174.606.2080,613-0.76-12.54%
6 Months6.568.174.606.2086,058-1.26-19.21%
1 Year5.2910.484.607.34121,9900.010.19%
3 Years0.4510.480.36584.78147,9974.851,077.78%
5 Years0.4510.480.36584.78147,9974.851,077.78%

IMBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 5.13 -0.13 -2.47% 5.22 5.22 4.68 96,149
Jan 21 2022 5.26 -0.31 -5.57% 5.51 5.6747 5.22 117,287
Jan 20 2022 5.57 -0.24 -4.13% 5.82 6.07 5.5601 49,980
Jan 19 2022 5.81 -0.30 -4.91% 6.10 6.11 5.69 26,529
Jan 18 2022 6.11 -0.17 -2.71% 6.30 6.35 6.00 42,161
Jan 14 2022 6.28 -0.17 -2.64% 6.35 6.48 6.07 37,215
Jan 13 2022 6.45 -0.08 -1.23% 6.50 6.55 6.35 24,870
Jan 12 2022 6.53 -0.01 -0.15% 6.63 6.63 6.35 31,336
Jan 11 2022 6.54 0.10 1.55% 6.38 6.59 6.32 33,469
Jan 10 2022 6.44 0.21 3.37% 6.44 6.62 6.08 78,507
Jan 07 2022 6.23 0.50 8.73% 5.73 6.4999 5.70 176,342
Jan 06 2022 5.73 -0.05 -0.87% 5.78 5.91 5.65 46,529
Jan 05 2022 5.78 0.00 0.0% 5.75 5.86 5.6019 49,198
Jan 04 2022 5.78 0.12 2.12% 5.68 5.82 5.56 27,552
Jan 03 2022 5.66 -0.34 -5.67% 5.96 6.00 5.43 46,399
Dec 31 2021 6.00 0.85 16.5% 5.11 6.00 5.11 156,056
Dec 30 2021 5.15 0.23 4.67% 4.95 5.21 4.95 126,708
Dec 29 2021 4.92 -0.08 -1.6% 4.98 5.17 4.60 217,522
Dec 28 2021 5.00 -0.22 -4.21% 5.22 5.24 4.945 177,727
Dec 27 2021 5.22 -0.08 -1.51% 5.28 5.3927 5.12 54,203
See More Historical Prices »


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.