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 -0.0302 (-7.19%)
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 (%)
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.