International Media Acquisition Corp. (IMAQ)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 27 June 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 200 |
| 26 June 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 25 June 2024 | 11.51 | 11.66 | 11.51 | 11.51 | 11.51 | 900 |
| 24 June 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 400 |
| 21 June 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 300 |
| 20 June 2024 | 11.46 | 11.73 | 11.46 | 11.67 | 11.67 | 1,300 |
| 18 June 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 200 |
| 17 June 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 400 |
| 14 June 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 300 |
| 13 June 2024 | 11.46 | 11.55 | 11.46 | 11.55 | 11.55 | 1,100 |
| 12 June 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 11 June 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 500 |
| 10 June 2024 | 11.46 | 11.70 | 11.46 | 11.70 | 11.70 | 2,800 |
| 07 June 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 300 |
| 06 June 2024 | 11.49 | 11.57 | 11.49 | 11.57 | 11.57 | 1,300 |
| 05 June 2024 | 11.58 | 11.60 | 11.46 | 11.60 | 11.60 | 900 |
| 04 June 2024 | 11.45 | 11.59 | 11.45 | 11.55 | 11.55 | 3,200 |
| 03 June 2024 | 11.46 | 11.50 | 11.45 | 11.50 | 11.50 | 4,100 |
| 31 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 30 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 200 |
| 29 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 400 |
| 28 May 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 700 |
| 24 May 2024 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | 300 |
| 23 May 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 1,200 |
| 22 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 500 |
| 17 May 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 700 |
| 16 May 2024 | 11.59 | 11.60 | 11.50 | 11.60 | 11.60 | 1,200 |
| 15 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,100 |
| 14 May 2024 | 11.45 | 11.67 | 11.45 | 11.66 | 11.66 | 2,800 |
| 13 May 2024 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | 600 |
| 10 May 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 100 |
| 09 May 2024 | 11.91 | 11.91 | 11.47 | 11.51 | 11.51 | 2,300 |
| 08 May 2024 | 12.50 | 12.50 | 11.42 | 11.71 | 11.71 | 2,300 |
| 07 May 2024 | 11.50 | 12.51 | 11.50 | 12.00 | 12.00 | 5,300 |
| 06 May 2024 | 11.42 | 11.47 | 11.42 | 11.47 | 11.47 | 1,300 |
| 03 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 300 |
| 02 May 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 01 May 2024 | 11.41 | 11.45 | 11.41 | 11.45 | 11.45 | 300 |
| 30 Apr 2024 | 11.45 | 11.45 | 11.41 | 11.41 | 11.41 | 300 |
| 29 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 6,300 |
| 26 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 25 Apr 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 400 |
| 24 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 600 |
| 23 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 22 Apr 2024 | 11.45 | 11.49 | 11.45 | 11.49 | 11.49 | 500 |
| 19 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 18 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 600 |
| 17 Apr 2024 | 11.41 | 11.42 | 11.40 | 11.42 | 11.42 | 2,100 |
| 16 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,400 |
| 15 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,200 |
| 12 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 2,400 |
| 11 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,400 |
| 10 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 4,000 |
| 09 Apr 2024 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | 500 |
| 08 Apr 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 11.42 | 800 |
| 05 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 300 |
| 04 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 03 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 900 |
| 02 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 300 |
| 01 Apr 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 900 |
| 28 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
| 27 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 500 |
| 26 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 800 |
| 25 Mar 2024 | 11.31 | 11.37 | 11.31 | 11.37 | 11.37 | 1,000 |
| 22 Mar 2024 | 11.30 | 11.37 | 11.30 | 11.37 | 11.37 | 300 |
| 21 Mar 2024 | 11.31 | 11.34 | 11.30 | 11.30 | 11.30 | 600 |
| 20 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 19 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 400 |
| 18 Mar 2024 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | 1,800 |
| 15 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
| 14 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 900 |
| 13 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 200 |
| 12 Mar 2024 | 11.31 | 11.34 | 11.30 | 11.31 | 11.31 | 2,700 |
| 11 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 800 |
| 08 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
| 07 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 06 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 300 |
| 05 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
| 04 Mar 2024 | 11.32 | 11.37 | 11.32 | 11.34 | 11.34 | 2,400 |
| 01 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
| 29 Feb 2024 | 11.32 | 11.37 | 11.32 | 11.37 | 11.37 | 900 |
| 28 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 300 |
| 27 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 400 |
| 26 Feb 2024 | 11.39 | 11.39 | 11.36 | 11.36 | 11.36 | 1,700 |
| 23 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 200 |
| 22 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 600 |
| 21 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 20 Feb 2024 | 11.33 | 11.40 | 11.33 | 11.40 | 11.40 | 1,700 |
| 16 Feb 2024 | 11.30 | 11.43 | 11.30 | 11.43 | 11.43 | 400 |
| 15 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 14 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1,100 |
| 13 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1,400 |
| 12 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 200 |
| 09 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
| 08 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 07 Feb 2024 | 11.30 | 11.41 | 11.30 | 11.36 | 11.36 | 3,000 |
| 06 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.