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: 2:53 PM EDT, May 31, 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 (%)
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%)
May 04, 2020 5.000 5.000 5.000 5.000 201 +0.00(+0.00%)
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%)
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.