Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idw Media Holdings Inc (OP: IDWM )

0.3898 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.100 7.800 7.050 7.550 24,800 -0.10(-1.31%)
Dec 30, 2019 7.200 7.650 7.100 7.650 4,330 +0.25(+3.38%)
Dec 27, 2019 7.300 7.870 7.300 7.400 2,100 -0.51(-6.45%)
Dec 26, 2019 7.150 7.950 7.150 7.910 1,064 +0.56(+7.62%)
Dec 23, 2019 7.350 7.350 7.350 0 +0.06(+0.82%)
Dec 20, 2019 7.700 7.700 7.280 7.290 600 -0.51(-6.54%)
Dec 19, 2019 7.990 8.000 7.740 7.800 7,975 -0.20(-2.50%)
Dec 18, 2019 8.100 8.100 7.240 8.000 3,402 -0.10(-1.23%)
Dec 17, 2019 8.400 8.400 7.880 8.100 1,687 -0.40(-4.71%)
Dec 16, 2019 8.660 8.750 7.710 8.500 5,564 -0.50(-5.56%)
Dec 13, 2019 9.120 9.120 8.650 9.000 2,600 -0.16(-1.75%)
Dec 12, 2019 8.800 9.250 8.800 9.160 12,551 -0.04(-0.43%)
Dec 11, 2019 9.200 9.200 9.010 9.200 1,822 -0.00(-0.00%)
Dec 10, 2019 9.400 9.480 9.200 9.200 4,523 -0.22(-2.33%)
Dec 09, 2019 8.670 9.450 8.670 9.419 60,224 +0.97(+11.47%)
Dec 06, 2019 8.250 8.500 8.150 8.450 4,300 +0.45(+5.62%)
Dec 05, 2019 7.790 8.400 7.790 8.000 62,327 +0.21(+2.70%)
Dec 04, 2019 7.750 7.790 7.400 7.790 4,295 +0.00(+0.00%)
Dec 03, 2019 7.790 7.790 7.790 7.790 200 -0.16(-2.01%)
Dec 02, 2019 7.790 7.980 7.790 7.950 75,238 -0.05(-0.62%)
Nov 29, 2019 7.700 8.000 7.700 8.000 7,200 +0.08(+1.01%)
Nov 27, 2019 7.900 8.020 7.890 7.920 13,500 +0.32(+4.21%)
Nov 26, 2019 7.060 7.600 7.060 7.600 60 -0.30(-3.80%)
Nov 25, 2019 7.060 7.900 7.000 7.900 210 +0.15(+1.94%)
Nov 22, 2019 7.880 8.100 7.750 7.750 2,700 -0.15(-1.90%)
Nov 20, 2019 7.900 7.900 7.900 0 +0.52(+7.05%)
Nov 19, 2019 7.320 7.380 7.320 7.380 317 -0.01(-0.14%)
Nov 18, 2019 7.290 7.390 6.210 7.390 16,005 +0.09(+1.23%)
Nov 15, 2019 8.300 8.300 7.300 7.300 31,800 -1.10(-13.10%)
Nov 14, 2019 8.520 9.250 8.250 8.400 4,552 -0.60(-6.67%)
Nov 13, 2019 9.000 10.36 8.310 9.000 2,202 -1.47(-14.04%)
Nov 11, 2019 10.47 10.47 10.47 0 -0.14(-1.32%)
Nov 08, 2019 10.61 10.61 10.61 10.61 100 +0.00(+0.00%)
Nov 07, 2019 9.820 10.61 9.620 10.61 237 -0.02(-0.19%)
Nov 05, 2019 10.63 10.63 10.63 0 -1.24(-10.45%)
Oct 30, 2019 11.87 11.87 11.87 0 +0.81(+7.33%)
Oct 29, 2019 12.00 12.00 11.06 11.06 802 -0.93(-7.76%)
Oct 28, 2019 12.00 12.00 11.99 11.99 3,110 -0.01(-0.08%)
Oct 25, 2019 12.00 12.00 11.50 12.00 300 +0.00(+0.00%)
Oct 23, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 22, 2019 12.47 12.48 12.00 12.00 1,452 +0.85(+7.62%)
Oct 21, 2019 12.10 14.24 11.15 11.15 15,156 -2.04(-15.47%)
Oct 18, 2019 12.70 14.24 12.25 13.19 5,200 -1.31(-9.03%)
Oct 17, 2019 14.50 14.50 14.50 14.50 10 +0.80(+5.84%)
Oct 16, 2019 12.50 15.49 12.50 13.70 3,116 -2.29(-14.32%)
Oct 15, 2019 15.99 15.99 12.51 15.99 110 +1.49(+10.28%)
Oct 11, 2019 14.50 14.50 14.50 0 -1.49(-9.32%)
Oct 08, 2019 15.99 15.99 15.99 0 +1.00(+6.67%)
Oct 07, 2019 13.00 14.99 13.00 14.99 456 +0.89(+6.31%)
Oct 04, 2019 14.10 14.10 14.10 14.10 100 +0.00(+0.00%)
Oct 03, 2019 13.60 14.10 11.11 14.10 5,251 +0.00(+0.00%)
Oct 02, 2019 13.60 14.10 13.60 14.10 17 +0.00(+0.00%)
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.