IMBI

iMedia Brands Historical Data

IMBI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 1.77 0.05 2.91% 1.73 1.7849 1.63 292,695
May 24 2022 1.72 -0.33 -16.1% 2.05 2.05 1.68 275,925
May 23 2022 2.05 -0.01 -0.49% 2.10 2.10 2.0203 357,350
May 20 2022 2.06 -0.03 -1.44% 2.08 2.11 2.00 198,217
May 19 2022 2.09 0.00 0.0% 2.13 2.15 2.03 220,541
May 18 2022 2.09 -0.08 -3.69% 2.20 2.20 2.04 408,512
May 17 2022 2.17 -0.02 -0.91% 2.30 2.30 2.14 702,164
May 16 2022 2.19 -0.10 -4.37% 2.33 2.40 2.18 410,127
May 13 2022 2.29 -0.06 -2.55% 2.27 2.4366 2.089 95,966
May 12 2022 2.35 -0.56 -19.24% 2.81 2.85 1.94 667,464
May 11 2022 2.91 -0.26 -8.2% 3.15 3.19 2.90 86,548
May 10 2022 3.17 0.19 6.38% 3.02 3.23 3.02 95,407
May 09 2022 2.98 -0.08 -2.61% 2.98 3.1999 2.95 58,939
May 06 2022 3.06 -0.44 -12.57% 3.44 3.44 3.06 162,587
May 05 2022 3.50 -0.15 -4.11% 3.67 3.67 3.40 76,300
May 04 2022 3.65 -0.06 -1.62% 3.69 3.7409 3.5427 73,648
May 03 2022 3.71 0.15 4.21% 3.60 3.825 3.60 24,815
May 02 2022 3.56 -0.13 -3.52% 3.73 3.73 3.52 59,174
Apr 29 2022 3.69 -0.04 -1.07% 3.71 3.8784 3.40 386,312
Apr 28 2022 3.73 -0.20 -5.09% 3.90 3.94 3.66 78,844
Apr 27 2022 3.93 0.03 0.77% 3.94 4.07 3.90 12,571
Apr 26 2022 3.90 -0.12 -2.99% 4.03 4.05 3.816 111,551
Apr 25 2022 4.02 -0.09 -2.19% 4.13 4.13 3.8488 40,363
Apr 22 2022 4.11 -0.27 -6.16% 4.30 4.33 4.04 47,703
Apr 21 2022 4.38 -0.06 -1.35% 4.49 4.50 4.26 23,650
Apr 20 2022 4.44 0.00 0.0% 4.52 4.96 4.2985 88,951
Apr 19 2022 4.44 0.02 0.45% 4.35 4.51 4.30 15,551
Apr 18 2022 4.42 -0.30 -6.36% 4.65 4.94 4.03 168,805
Apr 15 2022 4.72 0.00 0.0% 4.72 4.72 4.72 0
Apr 14 2022 4.72 -0.24 -4.84% 5.00 5.1176 4.70 132,935
Apr 13 2022 4.96 -0.04 -0.8% 5.07 5.4571 4.95 29,350
Apr 12 2022 5.00 -0.33 -6.19% 5.32 5.55 5.00 20,727
Apr 11 2022 5.33 -0.10 -1.84% 5.40 5.40 5.10 8,239
Apr 08 2022 5.43 0.18 3.43% 5.23 5.44 5.23 2,091
Apr 07 2022 5.25 -0.02 -0.38% 5.27 5.495 5.0565 25,734
Apr 06 2022 5.27 -0.29 -5.22% 5.57 5.57 5.12 75,416
Apr 05 2022 5.56 -0.10 -1.77% 5.74 5.74 5.51 7,524
Apr 04 2022 5.66 -0.04 -0.7% 5.70 5.97 5.50 65,626
Apr 01 2022 5.70 -0.33 -5.47% 5.98 6.05 5.615 30,473
Mar 31 2022 6.03 0.01 0.17% 5.96 6.05 5.785 54,640
Mar 30 2022 6.02 -0.10 -1.63% 6.13 6.13 5.965 3,973
Mar 29 2022 6.12 0.21 3.55% 6.06 6.20 6.00 65,091
Mar 28 2022 5.91 -0.09 -1.5% 6.02 6.02 5.78 22,610
Mar 25 2022 6.00 0.08 1.35% 5.86 6.14 5.78 40,517
Mar 24 2022 5.92 -0.12 -1.99% 6.10 6.21 5.88 41,538
Mar 23 2022 6.04 -0.03 -0.49% 6.00 6.36 5.7605 46,342
Mar 22 2022 6.07 -0.53 -8.03% 6.59 6.64 5.45 209,651
Mar 21 2022 6.60 0.05 0.76% 6.50 6.824 6.4401 39,765
Mar 18 2022 6.55 -0.01 -0.15% 6.47 7.25 6.25 172,639
Mar 17 2022 6.56 0.46 7.54% 6.06 7.25 6.06 98,503
Mar 16 2022 6.10 0.15 2.52% 6.08 6.42 6.00 44,424
Mar 15 2022 5.95 -0.10 -1.65% 6.13 6.13 5.75 72,074
Mar 14 2022 6.05 -0.15 -2.42% 6.17 6.44 6.03 16,716
Mar 11 2022 6.20 -0.14 -2.21% 6.28 6.30 6.00 22,241
Mar 10 2022 6.34 0.25 4.11% 6.09 6.3521 6.0154 12,708
Mar 09 2022 6.09 0.09 1.5% 5.91 6.24 5.91 17,980
Mar 08 2022 6.00 0.15 2.56% 5.87 6.1337 5.68 17,763
Mar 07 2022 5.85 -0.25 -4.1% 6.10 6.375 5.85 54,650
Mar 04 2022 6.10 -0.10 -1.61% 6.19 6.4655 6.10 20,639
Mar 03 2022 6.20 -0.18 -2.82% 6.41 6.46 6.15 12,222
Mar 02 2022 6.38 -0.16 -2.45% 6.64 6.68 6.2456 17,756
Mar 01 2022 6.54 -0.15 -2.24% 6.73 6.94 6.09 14,733
Feb 28 2022 6.69 0.01 0.15% 6.68 6.88 6.68 6,736
Feb 25 2022 6.68 -0.14 -2.05% 6.65 6.87 6.65 16,339


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.