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 UNCHANGED
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, 2021 4.000 4.000 3.720 4.000 1,700 +0.00(+0.00%)
Apr 29, 2021 3.840 4.050 3.724 4.000 6,175 +0.28(+7.53%)
Apr 28, 2021 4.050 4.050 3.720 3.720 162 -0.28(-7.00%)
Apr 27, 2021 3.950 4.050 3.950 4.000 6,675 +0.00(+0.00%)
Apr 26, 2021 4.000 4.050 4.000 4.000 3,110 +0.00(+0.00%)
Apr 23, 2021 4.000 4.000 3.855 4.000 1,700 +0.00(+0.00%)
Apr 22, 2021 3.890 4.000 3.890 4.000 3,061 +0.13(+3.36%)
Apr 21, 2021 3.900 3.900 3.510 3.870 1,593 -0.03(-0.77%)
Apr 20, 2021 3.830 3.900 3.830 3.900 400 -0.09(-2.26%)
Apr 19, 2021 3.970 3.990 3.970 3.990 41 +0.23(+6.12%)
Apr 15, 2021 3.760 3.760 3.760 0 +0.01(+0.27%)
Apr 14, 2021 3.975 4.050 3.730 3.750 9,922 -0.25(-6.25%)
Apr 13, 2021 4.000 4.000 4.000 4.000 1,350 +0.00(+0.00%)
Apr 12, 2021 4.000 4.000 3.950 4.000 3,100 +0.00(+0.00%)
Apr 09, 2021 4.000 4.025 3.982 4.000 2,100 +0.00(+0.00%)
Apr 08, 2021 4.000 4.220 4.000 4.000 3,073 +0.00(+0.00%)
Apr 07, 2021 4.000 4.000 3.975 4.000 2,906 +0.00(+0.00%)
Apr 06, 2021 4.000 4.000 4.000 4.000 2,100 +0.00(+0.00%)
Apr 05, 2021 3.940 4.000 3.940 4.000 2,093 +0.00(+0.00%)
Apr 01, 2021 4.000 4.000 3.910 4.000 2,100 +0.00(+0.00%)
Mar 31, 2021 4.050 4.050 3.930 4.000 1,432 +0.00(+0.00%)
Mar 30, 2021 4.000 4.000 3.910 4.000 1,829 +0.00(+0.00%)
Mar 29, 2021 4.000 4.050 4.000 4.000 617 +0.00(+0.00%)
Mar 26, 2021 4.050 4.050 3.950 4.000 3,200 -0.10(-2.44%)
Mar 25, 2021 3.900 4.100 3.900 4.100 3,055 +0.20(+5.13%)
Mar 24, 2021 3.950 4.250 3.900 3.900 3,850 -0.10(-2.50%)
Mar 23, 2021 3.910 4.000 3.910 4.000 1,636 +0.00(+0.00%)
Mar 22, 2021 4.010 4.180 4.000 4.000 2,463 +0.00(+0.00%)
Mar 19, 2021 4.000 4.000 3.980 4.000 1,000 +0.00(+0.00%)
Mar 18, 2021 4.210 4.210 3.970 4.000 948 +0.00(+0.00%)
Mar 17, 2021 4.000 4.000 3.902 4.000 5,139 +0.00(+0.00%)
Mar 16, 2021 4.000 4.050 3.873 4.000 9,745 -0.05(-1.23%)
Mar 15, 2021 4.100 4.100 3.900 4.050 3,450 -0.15(-3.57%)
Mar 12, 2021 3.950 4.210 3.950 4.200 6,000 +0.20(+5.00%)
Mar 11, 2021 3.950 4.000 3.800 4.000 4,224 +0.00(+0.00%)
Mar 10, 2021 4.000 4.230 4.000 4.000 264 +0.25(+6.67%)
Mar 08, 2021 3.750 3.750 3.750 0 +0.04(+1.08%)
Mar 05, 2021 3.900 3.910 3.710 3.710 40,500 -0.19(-4.87%)
Mar 04, 2021 4.108 4.108 3.900 3.900 1,738 -0.19(-4.65%)
Mar 03, 2021 4.050 4.090 4.050 4.090 400 +0.04(+0.99%)
Mar 02, 2021 4.050 4.154 4.050 4.050 505 -0.01(-0.25%)
Mar 01, 2021 4.240 4.250 4.060 4.060 573 +0.16(+4.10%)
Feb 26, 2021 4.230 4.250 3.900 3.900 1,100 -0.05(-1.27%)
Feb 25, 2021 4.100 4.100 3.950 3.950 600 -0.05(-1.25%)
Feb 24, 2021 4.085 4.250 4.000 4.000 3,327 +0.10(+2.56%)
Feb 23, 2021 4.040 4.133 3.900 3.900 1,501 -0.09(-2.26%)
Feb 22, 2021 3.990 4.230 3.990 3.990 103 -0.26(-6.12%)
Feb 19, 2021 3.890 4.250 3.880 4.250 400 +0.25(+6.25%)
Feb 18, 2021 4.470 4.470 4.000 4.000 1,110 -0.27(-6.31%)
Feb 17, 2021 4.269 4.269 4.269 4.269 500 -0.02(-0.42%)
Feb 16, 2021 4.500 4.500 4.040 4.287 749 -0.56(-11.60%)
Feb 12, 2021 4.600 4.900 4.050 4.850 2,300 +0.95(+24.36%)
Feb 11, 2021 3.950 3.950 3.900 3.900 2,430 -0.08(-2.01%)
Feb 10, 2021 4.040 4.040 3.725 3.980 21,070 -0.02(-0.50%)
Feb 09, 2021 4.460 4.600 4.000 4.000 21,364 -0.46(-10.31%)
Feb 08, 2021 4.460 4.460 4.285 4.460 60 +0.00(+0.00%)
Feb 05, 2021 4.460 4.460 4.460 4.460 100 +0.18(+4.18%)
Feb 04, 2021 4.314 4.490 4.281 4.281 654 -0.11(-2.48%)
Feb 03, 2021 4.390 4.390 4.176 4.390 197 -0.08(-1.79%)
Feb 02, 2021 4.490 4.490 4.000 4.470 164 -0.02(-0.45%)
Feb 01, 2021 4.000 4.490 3.948 4.490 431 +0.39(+9.51%)
Jan 29, 2021 3.908 4.100 3.908 4.100 100 +0.00(+0.00%)
Jan 28, 2021 4.685 4.900 4.050 4.100 11,231 -0.25(-5.75%)
Jan 27, 2021 4.400 4.400 4.180 4.350 4,110 -0.15(-3.33%)
Jan 26, 2021 4.130 4.740 4.130 4.500 2,243 +0.21(+5.02%)
Jan 25, 2021 4.170 4.890 3.950 4.285 1,337 +0.39(+9.87%)
Jan 22, 2021 3.900 3.900 3.900 3.900 100 -0.10(-2.50%)
Jan 21, 2021 4.100 5.050 4.000 4.000 12,981 -0.10(-2.44%)
Jan 20, 2021 5.380 5.990 4.100 4.100 15,705 +0.10(+2.50%)
Jan 19, 2021 4.000 4.000 4.000 4.000 80 +0.03(+0.76%)
Jan 15, 2021 3.970 3.970 3.970 3.970 100 -0.41(-9.36%)
Jan 14, 2021 4.000 4.380 3.950 4.380 3,065 +0.36(+8.96%)
Jan 13, 2021 4.020 4.020 4.020 4.020 798 +0.02(+0.50%)
Jan 12, 2021 3.975 4.000 3.975 4.000 2,756 +0.05(+1.27%)
Jan 11, 2021 3.960 4.470 3.900 3.950 255 +0.10(+2.60%)
Jan 07, 2021 3.850 3.850 3.850 0 +0.02(+0.52%)
Jan 06, 2021 3.950 4.470 3.810 3.830 1,620 +0.01(+0.26%)
Jan 05, 2021 3.800 3.950 3.800 3.820 2,095 -0.13(-3.29%)
Jan 04, 2021 3.520 3.950 3.520 3.950 7,046 +0.43(+12.22%)
Dec 31, 2020 3.520 3.520 3.520 6,004 -0.18(-4.86%)
Dec 30, 2020 3.700 3.700 3.644 3.700 6,004 -0.02(-0.54%)
Dec 29, 2020 3.750 3.750 3.700 3.720 6,800 -0.03(-0.91%)
Dec 24, 2020 3.754 3.754 3.754 0 +0.22(+6.35%)
Dec 23, 2020 3.600 3.710 3.500 3.530 3,890 -0.07(-1.94%)
Dec 22, 2020 3.860 3.860 3.520 3.600 970 +0.00(+0.00%)
Dec 21, 2020 3.600 3.620 3.510 3.600 1,443 -0.13(-3.49%)
Dec 18, 2020 3.550 3.730 3.490 3.730 1,200 +0.19(+5.37%)
Dec 17, 2020 3.520 3.520 3.540 100 +0.02(+0.57%)
Dec 16, 2020 3.610 3.667 3.180 3.520 1,755 -0.04(-1.12%)
Dec 15, 2020 3.950 3.950 3.560 3.560 895 -0.34(-8.72%)
Dec 14, 2020 3.903 3.930 3.900 3.900 325 +0.36(+10.17%)
Dec 11, 2020 3.420 3.700 3.420 3.540 500 -0.18(-4.84%)
Dec 10, 2020 3.530 3.720 3.150 3.720 12,756 +0.19(+5.38%)
Dec 09, 2020 3.520 3.740 3.520 3.530 49 -0.22(-5.87%)
Dec 08, 2020 3.750 3.750 3.750 3.750 700 +0.00(+0.00%)
Dec 07, 2020 3.780 3.780 3.600 3.750 5,020 +0.00(+0.00%)
Dec 04, 2020 3.650 3.750 3.650 3.750 2,800 +0.02(+0.67%)
Dec 03, 2020 3.700 3.725 3.700 3.725 1,237 +0.06(+1.78%)
Dec 02, 2020 3.670 3.670 3.655 3.660 7,044 +0.00(+0.00%)
Dec 01, 2020 3.660 3.660 3.660 3.660 100 -0.06(-1.61%)
Nov 30, 2020 3.720 3.720 3.720 3.720 200 +0.00(+0.00%)
Nov 27, 2020 3.500 3.720 3.400 3.720 2,100 +0.19(+5.38%)
Nov 25, 2020 3.580 3.600 3.500 3.530 2,900 +0.03(+0.86%)
Nov 24, 2020 3.500 3.530 3.500 3.500 1,015 +0.00(+0.00%)
Nov 23, 2020 3.550 3.550 3.250 3.500 9,154 +0.00(+0.00%)
Nov 20, 2020 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Nov 19, 2020 3.430 3.500 3.430 3.500 300 +0.00(+0.00%)
Nov 18, 2020 3.500 3.500 3.377 3.500 14,380 +0.10(+2.94%)
Nov 17, 2020 3.550 3.550 3.400 3.400 2,992 -0.10(-2.86%)
Nov 16, 2020 3.480 3.500 3.415 3.500 4,294 +0.03(+0.86%)
Nov 13, 2020 3.440 3.470 3.395 3.470 3,100 +0.11(+3.27%)
Nov 12, 2020 3.360 3.470 3.360 3.360 1,217 -0.12(-3.45%)
Nov 09, 2020 3.480 3.480 3.480 0 -0.02(-0.57%)
Nov 06, 2020 3.235 3.560 3.020 3.500 4,600 +0.23(+7.03%)
Nov 05, 2020 3.370 3.370 3.270 3.270 3,013 -0.11(-3.25%)
Nov 04, 2020 3.250 3.380 3.200 3.380 2,816 +0.13(+4.00%)
Nov 03, 2020 3.270 3.710 3.120 3.250 6,470 -0.46(-12.40%)
Nov 02, 2020 3.290 3.710 3.120 3.710 2,693 +0.46(+14.15%)
Oct 30, 2020 3.480 3.490 3.185 3.250 2,800 -0.48(-12.87%)
Oct 29, 2020 3.200 3.730 3.200 3.730 801 +0.23(+6.57%)
Oct 28, 2020 3.500 3.750 3.250 3.500 4,522 -0.24(-6.42%)
Oct 27, 2020 3.340 3.740 3.340 3.740 3,022 +0.00(+0.00%)
Oct 26, 2020 3.500 3.750 3.330 3.740 1,088 -0.01(-0.27%)
Oct 23, 2020 3.300 3.750 3.300 3.750 800 -0.03(-0.79%)
Oct 22, 2020 3.330 3.800 3.090 3.780 3,602 -0.16(-3.94%)
Oct 21, 2020 3.935 3.935 3.935 3.935 3 +0.06(+1.68%)
Oct 20, 2020 3.300 3.930 3.250 3.870 612 +0.20(+5.45%)
Oct 19, 2020 3.250 3.670 3.250 3.670 501 -0.31(-7.79%)
Oct 16, 2020 3.360 3.980 3.360 3.980 500 +0.73(+22.46%)
Oct 15, 2020 3.330 3.990 3.030 3.250 4,206 -0.08(-2.40%)
Oct 14, 2020 3.330 3.330 3.330 3.330 20 +0.03(+0.91%)
Oct 13, 2020 3.300 3.300 3.300 3.300 40 +0.08(+2.48%)
Oct 12, 2020 3.815 4.100 3.220 3.220 8,126 -0.60(-15.71%)
Oct 09, 2020 3.200 3.820 3.200 3.820 1,400 +0.29(+8.22%)
Oct 08, 2020 3.540 3.540 3.110 3.530 1,204 -0.06(-1.67%)
Oct 07, 2020 3.590 3.590 3.590 3.590 200 +0.00(+0.00%)
Oct 06, 2020 3.250 3.590 3.000 3.590 12,083 +0.34(+10.46%)
Oct 05, 2020 3.400 3.450 3.250 3.250 4,410 -0.15(-4.41%)
Oct 02, 2020 3.440 3.440 3.400 3.400 2,100 -0.04(-1.16%)
Oct 01, 2020 3.550 3.775 3.440 3.440 2,889 -0.56(-14.00%)
Sep 30, 2020 4.000 4.000 4.000 4.000 40 +0.09(+2.30%)
Sep 29, 2020 3.650 4.020 3.600 3.910 4,824 -0.08(-2.01%)
Sep 28, 2020 3.990 3.990 3.990 3.990 1,000 +0.00(+0.00%)
Sep 25, 2020 3.500 3.990 3.500 3.990 2,000 +0.19(+5.00%)
Sep 24, 2020 3.500 3.800 3.370 3.800 3,380 +0.38(+10.95%)
Sep 23, 2020 3.320 3.500 3.320 3.425 3,267 +0.12(+3.79%)
Sep 22, 2020 3.490 3.490 3.300 3.300 2,188 -0.02(-0.60%)
Sep 21, 2020 3.320 3.320 3.320 3.320 500 +0.05(+1.53%)
Sep 17, 2020 3.270 3.270 3.270 0 +0.02(+0.62%)
Sep 16, 2020 3.050 3.780 3.000 3.250 22,103 +0.10(+3.17%)
Sep 15, 2020 3.250 3.250 3.150 3.150 13,770 -0.10(-3.08%)
Sep 14, 2020 3.800 3.800 3.250 3.250 11,306 +0.04(+1.25%)
Sep 11, 2020 3.250 3.300 3.210 3.210 6,000 -0.14(-4.18%)
Sep 10, 2020 3.350 3.350 3.350 3.350 1,100 +0.00(+0.00%)
Sep 09, 2020 3.450 3.450 3.350 3.350 1,131 +0.00(+0.00%)
Sep 08, 2020 3.450 3.940 3.350 3.350 2,030 -0.10(-2.90%)
Sep 04, 2020 3.480 4.000 3.450 3.450 900 -0.55(-13.75%)
Sep 03, 2020 3.420 4.000 3.400 4.000 6,650 +0.55(+15.94%)
Sep 02, 2020 3.500 3.500 3.350 3.450 1,860 -0.30(-8.00%)
Sep 01, 2020 3.260 3.750 3.260 3.750 1,518 +0.45(+13.64%)
Aug 31, 2020 3.450 3.450 3.300 3.300 3,900 -0.20(-5.71%)
Aug 28, 2020 3.460 3.630 3.460 3.500 12,200 +0.05(+1.45%)
Aug 27, 2020 3.460 3.460 3.450 3.450 1,200 +0.00(+0.00%)
Aug 26, 2020 3.450 3.750 3.420 3.450 2,497 +0.00(+0.00%)
Aug 25, 2020 3.450 3.450 3.450 3.450 147 -0.02(-0.58%)
Aug 24, 2020 3.450 3.700 3.450 3.470 4,900 +0.01(+0.29%)
Aug 21, 2020 3.600 3.600 3.450 3.460 1,500 -0.01(-0.29%)
Aug 20, 2020 3.470 3.470 3.470 3.470 40 +0.00(+0.00%)
Aug 19, 2020 3.460 3.535 3.460 3.470 3,772 -0.02(-0.57%)
Aug 18, 2020 3.500 3.500 3.490 3.490 1,210 -0.11(-3.06%)
Aug 17, 2020 3.580 3.600 3.580 3.600 255 +0.10(+2.86%)
Aug 14, 2020 3.500 3.500 3.500 3.500 3,900 +0.00(+0.00%)
Aug 13, 2020 3.460 3.500 3.460 3.500 1,372 +0.00(+0.00%)
Aug 12, 2020 3.500 3.570 3.500 3.500 10,410 +0.00(+0.00%)
Aug 11, 2020 3.500 3.510 3.450 3.500 8,750 +0.00(+0.00%)
Aug 07, 2020 3.500 3.500 3.500 0 -0.08(-2.23%)
Aug 06, 2020 3.480 3.580 3.400 3.580 11,930 +0.08(+2.29%)
Aug 05, 2020 3.500 3.510 3.500 3.500 4,230 -0.04(-1.13%)
Aug 04, 2020 3.870 3.900 3.540 3.540 4,731 -0.43(-10.83%)
Aug 03, 2020 3.650 3.980 3.500 3.970 11,600 +0.22(+5.87%)
Jul 31, 2020 3.750 4.100 3.550 3.750 8,500 -0.25(-6.25%)
Jul 30, 2020 3.980 4.000 3.980 4.000 600 -0.15(-3.61%)
Jul 29, 2020 4.200 4.200 4.150 4.150 1,018 +0.10(+2.47%)
Jul 28, 2020 3.750 4.500 3.750 4.050 2,214 +0.05(+1.25%)
Jul 27, 2020 4.230 4.230 4.000 4.000 400 +0.04(+1.01%)
Jul 24, 2020 3.960 3.960 3.960 3.960 100 +0.01(+0.25%)
Jul 23, 2020 4.000 4.000 3.950 3.950 3,120 -0.04(-1.00%)
Jul 22, 2020 4.000 4.000 3.990 3.990 180 +0.18(+4.72%)
Jul 21, 2020 3.760 3.810 3.760 3.810 60 +0.15(+4.10%)
Jul 20, 2020 4.000 4.000 3.660 3.660 1,740 -0.69(-15.86%)
Jul 17, 2020 3.990 4.350 3.940 4.350 13,900 +0.36(+9.02%)
Jul 16, 2020 3.850 4.350 3.550 3.990 3,560 +0.49(+14.00%)
Jul 15, 2020 3.950 3.950 3.500 3.500 180 -0.45(-11.39%)
Jul 14, 2020 4.000 4.000 3.950 3.950 1,160 -0.10(-2.47%)
Jul 13, 2020 3.980 4.050 3.955 4.050 304 +0.07(+1.76%)
Jul 10, 2020 4.000 4.000 3.980 3.980 1,100 -0.27(-6.35%)
Jul 09, 2020 4.390 4.390 4.250 4.250 1,381 -0.14(-3.19%)
Jul 08, 2020 4.390 4.390 4.390 4.390 170 +0.39(+9.75%)
Jul 07, 2020 3.950 4.000 3.950 4.000 384 +0.05(+1.27%)
Jul 06, 2020 4.000 4.000 3.930 3.950 1,092 -0.05(-1.25%)
Jul 01, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 30, 2020 4.000 4.000 4.000 4.000 250 +0.10(+2.56%)
Jun 29, 2020 3.900 3.900 3.900 3.900 250 -0.33(-7.80%)
Jun 26, 2020 4.075 4.240 3.900 4.230 1,100 +0.33(+8.46%)
Jun 25, 2020 3.900 3.900 3.900 3.900 700 -0.39(-9.09%)
Jun 24, 2020 4.290 4.290 4.290 4.290 150 -0.13(-2.94%)
Jun 23, 2020 3.910 4.420 3.900 4.420 271 -0.03(-0.67%)
Jun 22, 2020 4.450 4.450 4.450 4.450 25 -0.10(-2.20%)
Jun 19, 2020 3.900 4.550 3.900 4.550 100 -0.05(-1.09%)
Jun 18, 2020 3.850 4.740 3.850 4.600 14,768 +0.75(+19.48%)
Jun 17, 2020 3.930 4.000 3.850 3.850 7,010 -0.15(-3.75%)
Jun 16, 2020 4.150 4.330 3.910 4.000 27,068 +0.00(+0.00%)
Jun 15, 2020 3.910 4.150 3.910 4.000 7,705 +0.09(+2.30%)
Jun 12, 2020 4.250 4.250 3.910 3.910 3,800 -0.34(-8.00%)
Jun 11, 2020 4.250 4.250 4.250 4.250 600 +0.00(+0.00%)
Jun 10, 2020 4.530 4.530 4.250 4.250 1,543 -0.30(-6.59%)
Jun 09, 2020 4.880 5.630 4.500 4.550 41,767 -0.34(-6.95%)
Jun 08, 2020 4.870 4.890 4.400 4.890 91 -0.06(-1.21%)
Jun 04, 2020 4.950 4.950 4.950 0 -0.04(-0.80%)
Jun 03, 2020 4.930 5.140 3.920 4.990 1,472 +0.05(+1.01%)
Jun 02, 2020 4.960 4.970 4.940 4.940 80 -0.01(-0.20%)
Jun 01, 2020 4.770 4.960 4.770 4.950 599 +0.76(+18.14%)
May 29, 2020 4.190 4.190 4.100 4.190 1,800 +0.17(+4.23%)
May 28, 2020 3.810 4.190 3.810 4.020 51 +0.02(+0.50%)
May 27, 2020 4.020 4.020 4.000 4.000 4,471 -0.19(-4.53%)
May 26, 2020 4.090 4.190 4.090 4.190 1,025 +0.39(+10.26%)
May 22, 2020 3.900 3.900 3.800 3.800 1,400 -0.15(-3.80%)
May 21, 2020 4.000 4.000 3.950 3.950 1,040 -0.08(-1.86%)
May 20, 2020 3.950 4.190 3.950 4.025 181 -0.03(-0.86%)
May 19, 2020 4.090 4.090 4.060 4.060 29 +0.08(+2.14%)
May 18, 2020 4.010 4.010 3.950 3.975 3,372 -0.02(-0.62%)
May 15, 2020 3.990 4.000 3.990 4.000 5,100 +0.00(+0.00%)
May 14, 2020 4.050 5.000 3.990 4.000 1,743 -0.05(-1.23%)
May 13, 2020 4.030 4.100 4.000 4.050 1,599 +0.05(+1.25%)
May 12, 2020 4.800 5.000 4.000 4.000 19,368 -0.80(-16.67%)
May 11, 2020 3.840 5.000 3.840 4.800 27,272 +0.80(+20.00%)
May 08, 2020 4.350 4.350 4.000 4.000 2,300 -0.35(-8.05%)
May 07, 2020 4.900 4.900 4.100 4.350 3,537 -0.55(-11.22%)
May 06, 2020 5.000 5.000 4.250 4.900 10,313 -0.10(-2.00%)
May 05, 2020 4.770 5.000 4.770 5.000 107 +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.