Imax Corp (NY: IMAX )

21.73 USD +0.27 (+1.26%)
Streaming Delayed Price Updated: 9:50 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 21.47 22.01 21.09 21.46 468,023 +0.02(+0.09%)
Mar 01, 2021 21.09 21.46 20.87 21.44 478,077 +0.77(+3.73%)
Feb 26, 2021 20.65 21.18 20.31 20.67 590,300 +0.14(+0.68%)
Feb 25, 2021 20.89 21.28 20.40 20.53 864,062 -0.31(-1.49%)
Feb 24, 2021 20.55 20.94 20.06 20.84 743,886 +0.33(+1.61%)
Feb 23, 2021 20.64 20.99 20.04 20.51 707,422 -0.09(-0.44%)
Feb 22, 2021 19.50 20.62 19.42 20.60 1,485,490 +1.09(+5.59%)
Feb 19, 2021 20.17 20.17 19.47 19.51 365,000 -0.47(-2.35%)
Feb 18, 2021 19.96 20.52 19.89 19.98 528,961 -0.27(-1.33%)
Feb 17, 2021 20.01 20.40 19.99 20.25 917,755 +0.40(+2.02%)
Feb 16, 2021 20.00 20.47 19.44 19.85 1,446,309 +1.21(+6.49%)
Feb 12, 2021 18.42 18.75 18.29 18.64 311,700 +0.24(+1.30%)
Feb 11, 2021 18.65 18.73 18.17 18.40 441,305 -0.25(-1.34%)
Feb 10, 2021 17.95 18.79 17.66 18.65 486,136 +0.78(+4.36%)
Feb 09, 2021 18.10 18.29 17.41 17.87 540,744 -0.33(-1.81%)
Feb 08, 2021 18.53 18.63 17.96 18.20 539,607 -0.09(-0.49%)
Feb 05, 2021 18.39 18.64 18.16 18.29 332,600 -0.01(-0.05%)
Feb 04, 2021 18.87 18.90 17.96 18.30 690,175 -0.57(-3.02%)
Feb 03, 2021 18.86 19.07 18.35 18.87 523,360 +0.07(+0.37%)
Feb 02, 2021 19.88 19.97 18.44 18.80 876,324 -0.93(-4.71%)
Feb 01, 2021 19.27 19.85 18.76 19.73 812,137 +0.83(+4.39%)
Jan 29, 2021 19.17 19.74 18.75 18.90 678,100 -0.43(-2.22%)
Jan 28, 2021 19.53 19.96 19.03 19.33 1,027,666 -0.04(-0.21%)
Jan 27, 2021 18.90 20.21 18.64 19.37 3,284,288 +0.56(+2.98%)
Jan 26, 2021 19.00 19.07 18.10 18.81 1,757,719 +0.08(+0.43%)
Jan 25, 2021 18.10 19.00 18.10 18.73 1,039,078 +0.26(+1.41%)
Jan 22, 2021 18.10 18.50 17.92 18.47 673,700 +0.17(+0.93%)
Jan 21, 2021 18.69 18.69 18.13 18.30 445,484 -0.32(-1.72%)
Jan 20, 2021 18.65 18.94 18.44 18.62 573,265 +0.06(+0.32%)
Jan 19, 2021 18.63 19.00 18.37 18.56 529,165 +0.22(+1.20%)
Jan 15, 2021 18.65 18.83 18.21 18.34 429,600 -0.59(-3.12%)
Jan 14, 2021 18.15 19.00 18.03 18.93 718,495 +0.79(+4.36%)
Jan 13, 2021 18.21 18.47 17.61 18.14 548,046 -0.06(-0.33%)
Jan 12, 2021 18.01 18.43 17.97 18.20 966,773 +0.23(+1.28%)
Jan 11, 2021 18.03 18.36 17.84 17.97 744,050 -0.31(-1.70%)
Jan 08, 2021 18.18 18.33 17.85 18.28 1,017,600 +0.18(+0.99%)
Jan 07, 2021 18.75 19.20 18.04 18.10 740,209 -0.45(-2.43%)
Jan 06, 2021 18.56 19.05 18.40 18.55 991,231 +0.38(+2.09%)
Jan 05, 2021 17.47 18.60 17.42 18.17 1,041,835 +0.57(+3.24%)
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.