iMedia Brands Inc. (IMBIL)
NASDAQ: IMBIL
· Real-Time Price · USD
0.98
-0.23 (-19.01%)
At close: Jul 07, 2023, 9:59 PM
IMBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2023 | 1.20 | 1.21 | 0.98 | 0.98 | 0.98 | -25.76% | 47,254 |
| Jul 6, 2023 | 1.60 | 1.90 | 0.98 | 1.32 | 1.33 | -17.50% | 152,221 |
| Jul 5, 2023 | 1.24 | 1.86 | 1.21 | 1.60 | 1.60 | 29.03% | 152,738 |
| Jul 3, 2023 | 1.25 | 1.26 | 1.00 | 1.24 | 1.24 | 26.53% | 149,644 |
| Jun 30, 2023 | 1.25 | 1.25 | 0.60 | 0.98 | 0.98 | -19.67% | 469,708 |
| Jun 29, 2023 | 3.99 | 3.99 | 1.22 | 1.22 | 1.22 | -70.95% | 229,916 |
| Jun 28, 2023 | 4.90 | 4.90 | 4.20 | 4.20 | 4.20 | -2.33% | 6,807 |
| Jun 27, 2023 | 4.81 | 4.81 | 4.30 | 4.30 | 4.30 | -6.32% | 605 |
| Jun 26, 2023 | 4.85 | 4.90 | 4.45 | 4.59 | 4.59 | -4.77% | 5,131 |
| Jun 23, 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | 320 |
| Jun 22, 2023 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | 1.66% | 2,983 |
| Jun 21, 2023 | 4.75 | 4.82 | 4.75 | 4.82 | 4.83 | 2.55% | 7,892 |
| Jun 20, 2023 | 4.20 | 4.80 | 4.00 | 4.70 | 4.70 | 6.33% | 8,030 |
| Jun 16, 2023 | 4.80 | 4.80 | 4.42 | 4.42 | 4.42 | -12.48% | 10,066 |
| Jun 15, 2023 | 5.09 | 5.10 | 4.98 | 5.05 | 5.05 | 2.64% | 2,846 |
| Jun 14, 2023 | 4.81 | 5.20 | 4.41 | 4.92 | 4.92 | 0.20% | 9,236 |
| Jun 13, 2023 | 5.45 | 5.45 | 4.84 | 4.91 | 4.38 | -9.07% | 25,096 |
| Jun 12, 2023 | 5.80 | 5.97 | 5.40 | 5.40 | 4.82 | -10.00% | 19,178 |
| Jun 9, 2023 | 5.85 | 6.12 | 5.85 | 6.00 | 5.35 | 1.35% | 6,734 |
| Jun 8, 2023 | 5.90 | 5.92 | 5.90 | 5.92 | 5.28 | 4.59% | 1,695 |