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

Idw Media Holdings Inc (NY: IDW )

0.4300 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 18, 2023 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 (%)
Dec 31, 2021 1.940 2.041 1.890 2.000 84,424 +0.01(+0.50%)
Dec 30, 2021 2.040 2.041 1.930 1.990 27,676 +0.03(+1.53%)
Dec 29, 2021 2.000 2.131 1.950 1.960 42,096 +0.01(+0.51%)
Dec 28, 2021 2.030 2.050 1.930 1.950 46,514 -0.02(-1.02%)
Dec 27, 2021 2.200 2.200 1.890 1.970 107,310 -0.18(-8.37%)
Dec 23, 2021 2.100 2.160 2.100 2.150 4,739 +0.07(+3.37%)
Dec 22, 2021 1.940 2.105 1.940 2.080 42,500 +0.07(+3.48%)
Dec 21, 2021 2.100 2.280 1.905 2.010 86,446 -0.09(-4.29%)
Dec 20, 2021 2.100 2.170 2.090 2.100 15,492 -0.05(-2.33%)
Dec 17, 2021 2.080 2.380 2.080 2.150 20,386 -0.13(-5.70%)
Dec 16, 2021 2.330 2.480 2.130 2.280 99,723 -0.02(-0.87%)
Dec 15, 2021 2.270 2.400 2.210 2.300 237,827 -0.05(-2.13%)
Dec 14, 2021 2.900 3.140 2.300 2.350 2,625,776 -0.05(-2.08%)
Dec 13, 2021 2.510 2.510 2.400 2.400 6,042 -0.12(-4.76%)
Dec 10, 2021 2.700 2.700 2.520 2.520 1,862 +0.08(+3.28%)
Dec 09, 2021 2.490 2.540 2.440 2.440 12,471 +0.05(+2.09%)
Dec 08, 2021 2.482 2.690 2.311 2.390 9,700 -0.11(-4.40%)
Dec 07, 2021 2.060 2.550 2.060 2.500 4,998 -0.01(-0.40%)
Dec 06, 2021 2.280 2.510 2.280 2.510 9,841 +0.30(+13.57%)
Dec 03, 2021 2.360 2.426 2.185 2.210 19,340 -0.22(-9.05%)
Dec 02, 2021 2.410 2.430 2.400 2.430 730 +0.02(+0.83%)
Dec 01, 2021 2.390 2.650 2.260 2.410 18,946 +0.02(+0.84%)
Nov 30, 2021 2.560 2.560 2.390 2.390 17,559 -0.13(-5.16%)
Nov 29, 2021 2.500 2.700 2.500 2.520 14,742 +0.11(+4.56%)
Nov 26, 2021 2.570 2.578 2.395 2.410 9,553 -0.19(-7.31%)
Nov 24, 2021 1.710 2.822 1.710 2.600 89,380 +0.42(+19.27%)
Nov 23, 2021 2.570 2.570 2.160 2.180 93,379 -0.33(-13.15%)
Nov 22, 2021 2.560 2.680 2.510 2.510 51,881 -0.07(-2.71%)
Nov 19, 2021 2.890 2.890 2.580 2.580 68,488 -0.19(-6.86%)
Nov 18, 2021 2.980 2.880 2.770 2.770 16,881 -0.06(-2.12%)
Nov 17, 2021 2.920 3.000 2.800 2.830 5,228 -0.04(-1.39%)
Nov 16, 2021 2.961 2.961 2.800 2.870 28,559 -0.10(-3.37%)
Nov 15, 2021 2.990 2.990 2.950 2.970 2,886 +0.05(+1.71%)
Nov 12, 2021 2.860 3.170 2.860 2.920 11,505 +0.01(+0.34%)
Nov 11, 2021 3.200 3.290 2.750 2.910 86,398 -0.29(-9.06%)
Nov 10, 2021 3.200 3.200 142,057 -0.05(-1.54%)
Nov 09, 2021 3.290 3.290 3.200 3.250 5,830 -0.04(-1.07%)
Nov 08, 2021 3.340 3.340 3.205 3.285 1,983 +0.16(+4.95%)
Nov 05, 2021 3.390 3.390 3.130 3.130 12,153 -0.05(-1.57%)
Nov 04, 2021 3.150 3.300 3.150 3.180 21,719 -0.04(-1.24%)
Nov 03, 2021 3.260 3.281 3.174 3.220 12,684 +0.02(+0.63%)
Nov 02, 2021 3.330 3.380 3.160 3.200 44,509 -0.13(-3.90%)
Nov 01, 2021 3.400 3.300 3.330 3.330 38,649 +0.03(+0.91%)
Oct 29, 2021 3.300 3.400 3.300 3.300 17,881 +0.00(+0.00%)
Oct 28, 2021 3.296 3.300 3.200 3.300 2,345 +0.00(+0.00%)
Oct 27, 2021 3.390 3.390 3.282 3.300 7,515 -0.04(-1.20%)
Oct 26, 2021 3.220 3.350 3.340 13,181 +0.12(+3.73%)
Oct 25, 2021 3.100 3.250 3.100 3.220 6,671 -0.02(-0.62%)
Oct 22, 2021 3.310 3.310 3.110 3.240 2,274 -0.02(-0.55%)
Oct 21, 2021 3.280 3.315 3.244 3.258 7,044 +0.04(+1.18%)
Oct 20, 2021 3.269 3.269 3.220 3.220 1,683 -0.11(-3.30%)
Oct 19, 2021 3.125 3.355 3.100 3.330 11,502 +0.30(+9.90%)
Oct 18, 2021 3.180 3.180 2.960 3.030 3,877 -0.10(-3.19%)
Oct 15, 2021 3.010 3.200 2.980 3.130 1,438 -0.02(-0.63%)
Oct 14, 2021 2.950 3.250 2.950 3.150 23,089 +0.15(+5.00%)
Oct 13, 2021 2.920 3.070 2.920 3.000 11,009 +0.04(+1.35%)
Oct 12, 2021 2.910 3.100 2.910 2.960 15,536 -0.02(-0.67%)
Oct 11, 2021 2.810 3.080 2.810 2.980 14,780 +0.06(+2.05%)
Oct 08, 2021 2.820 3.000 2.810 2.920 12,102 -0.05(-1.68%)
Oct 07, 2021 2.900 3.020 2.900 2.970 5,402 -0.03(-1.00%)
Oct 06, 2021 3.150 3.150 2.960 3.000 11,075 -0.03(-0.99%)
Oct 05, 2021 2.850 3.100 2.850 3.030 27,208 +0.18(+6.32%)
Oct 04, 2021 2.850 3.000 2.850 2.850 6,093 -0.18(-5.94%)
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.