Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMBBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 25.595 | -0.53 | -2.04% | 25.84 | 25.84 | 25.57 | 63,672 |
| Jun 25 2024 | 26.127 | -0.12 | -0.47% | 26.40 | 26.40 | 26.02 | 83,636 |
| Jun 24 2024 | 26.25 | 0.40 | 1.55% | 26.27 | 26.40 | 26.21 | 96,547 |
| Jun 21 2024 | 25.85 | -0.11 | -0.42% | 25.85 | 25.92 | 25.70 | 70,613 |
| Jun 20 2024 | 25.96 | 0.32 | 1.25% | 25.73 | 26.05 | 25.73 | 106,697 |
| Jun 18 2024 | 25.64 | 0.12 | 0.47% | 25.56 | 25.74 | 25.52 | 110,444 |
| Jun 17 2024 | 25.52 | 0.04 | 0.16% | 25.42 | 25.52 | 25.20 | 57,139 |
| Jun 14 2024 | 25.48 | 0.14 | 0.55% | 25.37 | 25.53 | 25.3175 | 86,882 |
| Jun 13 2024 | 25.34 | -0.16 | -0.63% | 25.52 | 25.52 | 25.25 | 93,168 |
| Jun 12 2024 | 25.50 | 0.25 | 0.99% | 25.75 | 25.76 | 25.49 | 96,322 |
| Jun 11 2024 | 25.25 | -0.10 | -0.39% | 25.12 | 25.35 | 25.08 | 63,295 |
| Jun 10 2024 | 25.35 | 0.00 | 0.01% | 25.24 | 25.38 | 25.11 | 78,284 |
| Jun 07 2024 | 25.348 | -0.08 | -0.32% | 25.48 | 25.54 | 25.31 | 50,445 |
| Jun 06 2024 | 25.43 | -0.04 | -0.16% | 25.34 | 25.50 | 25.24 | 58,725 |
| Jun 05 2024 | 25.47 | 0.36 | 1.44% | 25.41 | 25.47 | 25.29 | 83,417 |
| Jun 04 2024 | 25.108 | 0.24 | 0.96% | 25.13 | 25.15 | 24.98 | 171,657 |
| Jun 03 2024 | 24.87 | -0.04 | -0.16% | 24.84 | 24.94 | 24.7807 | 111,873 |
| May 31 2024 | 24.91 | 0.34 | 1.38% | 24.68 | 24.99 | 24.68 | 58,093 |
| May 30 2024 | 24.57 | 0.26 | 1.07% | 24.17 | 24.89 | 24.17 | 94,691 |
| May 29 2024 | 24.31 | -0.31 | -1.26% | 24.79 | 24.79 | 24.30 | 74,837 |
| May 28 2024 | 24.62 | -0.21 | -0.85% | 24.69 | 24.87 | 24.57 | 65,472 |
| May 24 2024 | 24.83 | -0.21 | -0.84% | 24.91 | 25.00 | 24.76 | 130,469 |
| May 23 2024 | 25.04 | -0.05 | -0.20% | 25.41 | 25.43 | 24.96 | 99,705 |
| May 22 2024 | 25.09 | 0.11 | 0.44% | 24.89 | 25.148 | 24.88 | 75,624 |
| May 21 2024 | 24.98 | 0.23 | 0.93% | 24.88 | 24.99 | 24.84 | 70,851 |
| May 20 2024 | 24.75 | -0.44 | -1.75% | 24.92 | 24.99 | 24.73 | 79,566 |
| May 17 2024 | 25.19 | -0.18 | -0.71% | 25.08 | 25.19 | 24.96 | 227,488 |
| May 16 2024 | 25.37 | 0.12 | 0.48% | 25.3401 | 25.48 | 25.23 | 142,518 |
| May 15 2024 | 25.25 | 1.34 | 5.60% | 25.22 | 25.34 | 25.08 | 351,278 |
| May 14 2024 | 23.91 | 0.27 | 1.14% | 23.94 | 23.97 | 23.75 | 85,983 |
| May 13 2024 | 23.64 | -0.01 | -0.02% | 23.60 | 23.70 | 23.55 | 72,152 |
| May 10 2024 | 23.645 | -0.04 | -0.15% | 23.76 | 23.79 | 23.59 | 38,214 |
| May 09 2024 | 23.68 | 0.04 | 0.17% | 23.64 | 23.68 | 23.54 | 79,312 |
| May 08 2024 | 23.64 | 0.22 | 0.95% | 23.50 | 23.68 | 23.45 | 48,091 |
| May 07 2024 | 23.4186 | 0.08 | 0.34% | 23.42 | 23.505 | 23.38 | 65,872 |
| May 06 2024 | 23.34 | 0.07 | 0.30% | 23.41 | 23.50 | 23.24 | 58,834 |
| May 03 2024 | 23.27 | -0.13 | -0.56% | 23.36 | 23.40 | 23.155 | 76,678 |
| May 02 2024 | 23.40 | 0.25 | 1.09% | 23.27 | 23.42 | 23.19 | 111,001 |
| May 01 2024 | 23.1486 | 0.05 | 0.21% | 23.24 | 23.28 | 23.14 | 89,863 |
| Apr 30 2024 | 23.10 | -0.12 | -0.52% | 23.17 | 23.29 | 23.04 | 134,829 |
| Apr 29 2024 | 23.22 | -0.01 | -0.04% | 23.24 | 23.31 | 23.17 | 96,615 |
| Apr 26 2024 | 23.23 | 0.05 | 0.22% | 23.13 | 23.70 | 22.83 | 173,034 |
| Apr 25 2024 | 23.18 | 0.33 | 1.44% | 23.03 | 23.24 | 22.99 | 141,039 |
| Apr 24 2024 | 22.85 | -0.05 | -0.22% | 22.8775 | 22.93 | 22.7512 | 62,624 |
| Apr 23 2024 | 22.90 | 0.03 | 0.13% | 22.70 | 22.92 | 22.70 | 111,407 |
| Apr 22 2024 | 22.87 | 0.50 | 2.24% | 22.60 | 22.90 | 22.38 | 332,131 |
| Apr 19 2024 | 22.37 | 0.19 | 0.86% | 22.18 | 22.39 | 22.02 | 92,158 |
| Apr 18 2024 | 22.18 | 0.15 | 0.68% | 22.11 | 22.22 | 21.92 | 87,617 |
| Apr 17 2024 | 22.03 | 0.37 | 1.71% | 21.89 | 22.09 | 21.88 | 230,629 |
| Apr 16 2024 | 21.66 | -0.06 | -0.28% | 21.56 | 21.75 | 21.47 | 156,147 |
| Apr 15 2024 | 21.72 | 0.12 | 0.56% | 21.79 | 21.935 | 21.72 | 332,176 |
| Apr 12 2024 | 21.60 | -0.14 | -0.64% | 21.61 | 21.68 | 21.43 | 85,145 |
| Apr 11 2024 | 21.74 | 0.25 | 1.16% | 21.79 | 21.81 | 21.53 | 114,671 |
| Apr 10 2024 | 21.49 | -0.45 | -2.05% | 21.57 | 21.70 | 21.3645 | 141,568 |
| Apr 09 2024 | 21.94 | -0.26 | -1.17% | 22.17 | 22.20 | 21.80 | 163,339 |
| Apr 08 2024 | 22.20 | 0.17 | 0.77% | 22.13 | 22.20 | 22.04 | 117,632 |
| Apr 05 2024 | 22.03 | -0.28 | -1.26% | 22.00 | 22.07 | 21.832 | 173,868 |
| Apr 04 2024 | 22.31 | -0.25 | -1.11% | 22.52 | 22.59 | 22.28 | 141,911 |
| Apr 03 2024 | 22.56 | 0.21 | 0.94% | 22.52 | 22.58 | 22.44 | 72,591 |
| Apr 02 2024 | 22.35 | -0.15 | -0.67% | 22.42 | 22.60 | 22.30 | 69,195 |
| Apr 01 2024 | 22.50 | -0.10 | -0.44% | 21.96 | 22.80 | 21.96 | 86,791 |
