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

Idw Media Holdings Inc (OP: IDWM )

0.3350 -0.0549 (-14.08%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 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 (%)
Apr 30, 2020 5.000 5.000 5.000 0 -0.30(-5.66%)
Apr 29, 2020 4.890 5.300 4.800 5.300 1,316 +0.30(+6.00%)
Apr 28, 2020 5.150 5.150 5.000 5.000 300 -0.15(-2.91%)
Apr 27, 2020 5.020 5.750 4.750 5.150 3,425 -1.80(-25.90%)
Apr 24, 2020 6.950 6.950 6.950 6.950 100 +1.10(+18.80%)
Apr 23, 2020 4.750 5.850 4.750 5.850 237 +0.00(+0.00%)
Apr 22, 2020 5.200 5.990 5.200 5.850 34 +0.85(+17.00%)
Apr 21, 2020 5.180 5.180 4.750 5.000 72 -0.18(-3.47%)
Apr 20, 2020 5.200 5.200 5.180 5.180 91 +0.05(+0.97%)
Apr 17, 2020 5.300 5.500 5.000 5.130 9,400 -0.37(-6.73%)
Apr 16, 2020 5.990 5.990 5.500 5.500 3,184 +0.50(+10.00%)
Apr 15, 2020 5.600 5.600 4.800 5.000 5,268 -0.25(-4.76%)
Apr 14, 2020 4.570 5.750 4.570 5.250 231 -0.25(-4.55%)
Apr 13, 2020 5.010 5.500 5.000 5.500 119 +0.50(+10.00%)
Apr 09, 2020 5.790 5.790 5.000 5.000 100 -0.50(-9.09%)
Apr 08, 2020 5.600 5.600 4.850 5.500 327 -0.10(-1.79%)
Apr 07, 2020 5.590 5.600 5.590 5.600 207 -0.15(-2.61%)
Apr 03, 2020 5.750 5.750 5.750 0 +1.00(+21.05%)
Apr 02, 2020 5.000 6.240 4.500 4.750 2,405 -0.12(-2.46%)
Apr 01, 2020 4.850 5.750 4.750 4.870 5,601 -0.18(-3.56%)
Mar 31, 2020 6.090 6.500 5.050 5.050 11,924 -1.04(-17.08%)
Mar 30, 2020 5.985 6.090 5.000 6.090 340 +0.00(+0.00%)
Mar 27, 2020 5.300 6.090 4.520 6.090 2,000 +0.10(+1.67%)
Mar 24, 2020 5.990 5.990 5.990 0 +1.09(+22.24%)
Mar 23, 2020 5.100 5.100 4.770 4.900 4,144 -0.11(-2.20%)
Mar 20, 2020 5.000 5.050 5.000 5.010 2,300 +0.01(+0.20%)
Mar 18, 2020 5.000 5.000 5.000 0 -1.18(-19.09%)
Mar 17, 2020 6.500 6.500 6.180 6.180 110 -0.67(-9.78%)
Mar 13, 2020 6.850 6.850 6.850 0 -0.15(-2.14%)
Mar 12, 2020 6.430 7.020 6.410 7.000 2,719 -0.61(-8.02%)
Mar 11, 2020 7.630 7.630 7.610 7.610 200 -0.39(-4.87%)
Mar 10, 2020 6.400 8.000 6.000 8.000 4,387 +1.60(+25.00%)
Mar 09, 2020 6.060 6.400 5.510 6.400 5,761 +0.00(+0.00%)
Mar 06, 2020 7.030 7.030 6.000 6.400 9,900 -0.79(-10.99%)
Mar 05, 2020 7.030 7.960 7.030 7.190 1,370 -0.79(-9.90%)
Mar 04, 2020 7.980 7.980 7.980 7.980 1 +0.86(+12.08%)
Mar 03, 2020 7.500 7.500 7.120 7.120 829 -0.38(-5.07%)
Mar 02, 2020 6.860 8.500 6.860 7.500 1,760 -0.11(-1.45%)
Feb 28, 2020 7.620 8.950 7.610 7.610 300 -0.89(-10.47%)
Feb 27, 2020 8.500 8.500 8.500 1 +0.00(+0.00%)
Feb 26, 2020 9.000 9.000 8.270 8.500 275 -0.57(-6.28%)
Feb 24, 2020 9.070 9.070 9.070 0 -0.03(-0.33%)
Feb 21, 2020 8.150 9.100 8.150 9.100 1,000 +0.04(+0.44%)
Feb 20, 2020 9.490 9.490 8.100 9.060 188 -0.34(-3.62%)
Feb 19, 2020 9.400 9.400 9.400 9.400 1,165 +0.00(+0.00%)
Feb 18, 2020 9.000 9.500 9.000 9.400 1,534 -0.10(-1.05%)
Feb 14, 2020 9.000 9.500 9.000 9.500 700 +0.00(+0.00%)
Feb 13, 2020 9.780 9.780 8.990 9.500 2,337 -0.28(-2.86%)
Feb 12, 2020 10.00 10.00 9.780 9.780 210 -0.22(-2.20%)
Feb 11, 2020 10.00 10.00 10.00 10.00 300 +0.03(+0.30%)
Feb 10, 2020 9.750 9.970 8.630 9.970 4,697 -0.02(-0.20%)
Feb 06, 2020 9.990 9.990 9.990 0 +0.00(+0.00%)
Feb 05, 2020 9.990 9.990 9.775 9.990 460 +0.00(+0.00%)
Feb 04, 2020 9.990 9.990 9.990 9.990 520 -0.01(-0.10%)
Feb 03, 2020 9.570 10.00 9.570 10.00 3,155 -0.93(-8.51%)
Jan 31, 2020 10.00 10.93 10.00 10.93 2,200 -0.03(-0.27%)
Jan 30, 2020 10.50 10.96 10.50 10.96 1,060 +0.46(+4.38%)
Jan 29, 2020 10.00 10.96 10.00 10.50 2,525 +0.50(+5.00%)
Jan 28, 2020 11.00 11.94 10.00 10.00 16,702 -0.99(-9.01%)
Jan 27, 2020 12.00 12.00 10.99 10.99 6,246 -1.51(-12.08%)
Jan 24, 2020 10.10 12.60 10.00 12.50 8,800 +2.00(+19.05%)
Jan 23, 2020 10.50 10.50 10.50 10.50 10 +0.50(+5.00%)
Jan 22, 2020 10.49 10.70 9.450 10.00 7,340 +0.00(+0.00%)
Jan 21, 2020 10.00 10.50 10.00 10.00 13,400 +0.00(+0.00%)
Jan 17, 2020 10.00 10.00 10.00 10.00 100 -0.05(-0.50%)
Jan 16, 2020 10.25 10.25 10.05 10.05 6,624 -0.05(-0.50%)
Jan 15, 2020 10.10 10.10 10.10 10.10 110 +0.08(+0.80%)
Jan 14, 2020 10.00 10.76 10.00 10.02 6,900 +0.02(+0.20%)
Jan 13, 2020 9.990 13.25 9.990 10.00 6,150 -0.20(-1.96%)
Jan 10, 2020 8.250 12.00 8.250 10.20 14,700 +2.21(+27.66%)
Jan 09, 2020 8.000 8.000 7.950 7.990 1,500 +0.00(+0.00%)
Jan 08, 2020 7.990 7.990 7.790 7.990 184 +0.29(+3.77%)
Jan 07, 2020 8.000 8.200 7.490 7.700 2,855 -0.30(-3.75%)
Jan 06, 2020 7.520 8.000 7.520 8.000 3,513 +0.50(+6.67%)
Jan 02, 2020 7.500 7.500 7.500 0 -0.05(-0.66%)
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%)
Oct 01, 2019 13.60 14.10 13.60 14.10 1,022 +0.00(+0.00%)
Sep 30, 2019 14.59 15.59 14.10 14.10 2,546 -0.50(-3.42%)
Sep 27, 2019 14.61 14.70 14.59 14.60 2,800 -1.40(-8.75%)
Sep 26, 2019 16.50 16.96 15.50 16.00 1,359 -1.00(-5.88%)
Sep 23, 2019 17.00 17.00 17.00 0 -1.49(-8.06%)
Sep 20, 2019 16.85 18.49 16.85 18.49 800 +0.00(+0.00%)
Sep 12, 2019 18.49 18.49 18.49 0 +0.00(+0.00%)
Sep 11, 2019 16.75 18.49 16.75 18.49 330 +1.60(+9.47%)
Sep 10, 2019 16.50 16.89 16.50 16.89 410 +0.04(+0.24%)
Sep 09, 2019 16.00 16.85 15.59 16.85 390 +0.35(+2.12%)
Sep 06, 2019 16.38 16.75 16.00 16.50 300 -0.50(-2.94%)
Sep 05, 2019 16.10 18.00 16.10 17.00 1,290 -1.00(-5.56%)
Sep 04, 2019 16.10 18.00 16.10 18.00 43 -0.89(-4.71%)
Aug 27, 2019 18.89 18.89 18.89 0 +0.49(+2.66%)
Aug 26, 2019 16.15 18.45 16.15 18.40 240 +1.43(+8.43%)
Aug 23, 2019 16.62 17.79 16.29 16.97 700 -1.03(-5.72%)
Aug 20, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 19, 2019 16.78 18.88 16.78 18.00 140 -0.88(-4.66%)
Aug 15, 2019 18.88 18.88 18.88 0 -0.12(-0.63%)
Aug 14, 2019 17.25 19.00 17.25 19.00 850 -1.25(-6.17%)
Aug 09, 2019 20.25 20.25 20.25 0 +0.90(+4.65%)
Aug 07, 2019 19.35 19.35 19.35 0 -0.40(-2.03%)
Aug 06, 2019 19.75 19.75 19.75 19.75 10 -0.10(-0.50%)
Aug 05, 2019 18.00 19.85 18.00 19.85 110 +1.85(+10.28%)
Aug 02, 2019 20.00 20.00 17.50 18.00 1,900 +0.00(+0.00%)
Aug 01, 2019 19.50 23.50 18.00 18.00 4,328 -3.00(-14.29%)
Jul 31, 2019 17.00 23.50 17.00 21.00 230 +1.15(+5.79%)
Jul 30, 2019 17.80 19.85 17.00 19.85 370 +0.05(+0.25%)
Jul 24, 2019 19.80 19.80 19.80 0 +0.00(+0.00%)
Jul 23, 2019 17.75 19.80 17.75 19.80 48 +0.05(+0.25%)
Jul 18, 2019 19.75 19.75 19.75 0 -0.05(-0.25%)
Jul 17, 2019 17.75 19.80 17.75 19.80 21 +0.00(+0.00%)
Jul 16, 2019 17.75 19.80 17.75 19.80 50 +0.05(+0.25%)
Jul 15, 2019 17.50 19.80 17.50 19.75 730 -0.03(-0.15%)
Jul 12, 2019 19.78 19.78 19.78 19.78 100 +2.78(+16.35%)
Jul 11, 2019 17.00 17.00 17.00 17.00 20 -2.85(-14.36%)
Jul 10, 2019 18.50 19.85 16.27 19.85 550 +1.35(+7.30%)
Jul 08, 2019 18.50 18.50 18.50 0 +0.01(+0.05%)
Jul 05, 2019 18.50 18.50 18.49 18.49 600 +0.99(+5.66%)
Jul 03, 2019 16.52 17.50 14.34 17.50 2,800 -0.44(-2.45%)
Jul 02, 2019 16.55 17.94 16.55 17.94 200 +1.37(+8.27%)
Jul 01, 2019 18.00 18.49 16.57 16.57 282 -1.92(-10.38%)
Jun 28, 2019 17.31 18.49 17.31 18.49 600 +0.42(+2.32%)
Jun 27, 2019 18.11 19.14 17.18 18.07 2,695 -1.17(-6.08%)
Jun 26, 2019 19.74 19.74 19.08 19.24 122 -0.51(-2.58%)
Jun 25, 2019 20.50 23.50 19.75 19.75 3,275 -3.23(-14.06%)
Jun 21, 2019 22.98 22.98 22.98 0 +1.50(+6.98%)
Jun 20, 2019 21.50 21.50 20.51 21.48 80 +0.48(+2.29%)
Jun 19, 2019 20.53 23.00 20.52 21.00 1,432 -2.00(-8.70%)
Jun 18, 2019 22.98 23.00 22.00 23.00 581 +0.00(+0.00%)
Jun 14, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 13, 2019 23.00 23.00 20.53 23.00 28 +0.00(+0.00%)
Jun 12, 2019 20.53 23.00 20.53 23.00 505 +0.00(+0.00%)
Jun 10, 2019 23.00 23.00 23.00 0 +1.00(+4.55%)
Jun 07, 2019 21.25 23.00 20.55 22.00 700 +0.77(+3.63%)
Jun 06, 2019 21.50 21.50 21.00 21.23 2,660 -1.67(-7.29%)
Jun 05, 2019 23.00 23.00 21.00 22.90 173 -0.10(-0.43%)
Jun 04, 2019 21.07 23.00 21.07 23.00 223 +0.00(+0.00%)
May 31, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
May 29, 2019 23.00 23.00 23.00 0 +2.00(+9.52%)
May 28, 2019 21.25 23.00 21.00 21.00 3,975 -1.97(-8.58%)
May 24, 2019 21.25 22.98 21.25 22.97 2,600 +1.72(+8.09%)
May 23, 2019 21.25 21.25 21.00 21.25 1,053 +0.24(+1.14%)
May 22, 2019 21.01 21.25 21.01 21.01 115 +0.00(+0.00%)
May 21, 2019 21.88 21.88 21.01 21.01 494 -0.02(-0.10%)
May 20, 2019 21.27 23.00 21.03 21.03 1,134 -1.22(-5.48%)
May 17, 2019 21.50 22.25 21.10 22.25 1,400 +0.73(+3.39%)
May 15, 2019 21.52 21.52 21.52 0 -2.23(-9.39%)
May 13, 2019 23.75 23.75 23.75 0 +0.75(+3.26%)
May 09, 2019 23.00 23.00 23.00 0 -1.75(-7.07%)
May 07, 2019 24.75 24.75 24.75 0 +0.50(+2.06%)
May 06, 2019 24.00 24.25 24.00 24.25 125 +0.25(+1.04%)
May 03, 2019 22.00 24.45 20.63 24.00 1,300 +1.00(+4.35%)
May 02, 2019 24.00 24.00 23.00 23.00 37 -1.00(-4.17%)
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.