Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idw Media Holdings Inc (NY: IDW )

N/A 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 (%)
May 31, 2022 1.460 1.460 1.416 1.460 19,200 +0.05(+3.55%)
May 27, 2022 1.400 1.410 1.390 1.410 54,481 +0.04(+2.92%)
May 26, 2022 1.340 1.390 1.340 1.370 30,432 +0.06(+4.18%)
May 25, 2022 1.300 1.315 1.290 1.315 6,663 +0.01(+1.15%)
May 24, 2022 1.290 1.300 1.280 1.300 11,285 +0.01(+0.78%)
May 23, 2022 1.310 1.360 1.287 1.290 18,302 +0.01(+0.78%)
May 20, 2022 1.329 1.350 1.280 1.280 28,804 -0.02(-1.54%)
May 19, 2022 1.290 1.390 1.290 1.300 28,814 +0.02(+1.56%)
May 18, 2022 1.270 1.350 1.270 1.280 19,231 +0.00(+0.00%)
May 17, 2022 1.270 1.350 1.270 1.280 44,220 +0.00(+0.00%)
May 16, 2022 1.280 1.320 1.270 1.280 51,219 +0.00(+0.00%)
May 13, 2022 1.347 1.355 1.280 1.280 62,726 -0.04(-3.03%)
May 12, 2022 1.320 1.350 1.300 1.320 117,588 -0.02(-1.49%)
May 11, 2022 1.370 1.398 1.282 1.340 100,943 -0.06(-4.29%)
May 10, 2022 1.400 1.400 1.370 1.400 32,090 +0.02(+1.45%)
May 09, 2022 1.510 1.510 1.370 1.380 16,339 -0.11(-7.38%)
May 06, 2022 1.510 1.510 1.470 1.490 4,410 +0.01(+0.68%)
May 05, 2022 1.620 1.700 1.480 1.480 88,057 -0.07(-4.52%)
May 04, 2022 1.650 1.650 1.550 1.550 19,311 -0.08(-4.90%)
May 03, 2022 1.655 1.655 1.587 1.630 19,975 +0.07(+4.49%)
May 02, 2022 1.616 1.662 1.560 1.560 25,976 -0.14(-8.24%)
Apr 29, 2022 1.630 1.700 1.625 1.700 24,853 +0.04(+2.41%)
Apr 28, 2022 1.460 1.725 1.460 1.660 56,331 +0.17(+11.42%)
Apr 27, 2022 1.750 1.750 1.460 1.490 32,835 -0.19(-11.32%)
Apr 26, 2022 1.640 1.710 1.640 1.680 20,168 +0.00(+0.00%)
Apr 25, 2022 1.700 1.700 1.680 1.680 2,188 +0.02(+1.20%)
Apr 22, 2022 1.750 1.775 1.630 1.660 64,221 -0.08(-4.60%)
Apr 21, 2022 1.730 1.780 1.720 1.740 8,686 +0.01(+0.58%)
Apr 20, 2022 1.740 1.740 1.690 1.730 26,362 +0.08(+4.85%)
Apr 19, 2022 1.670 1.730 1.600 1.650 154,459 -0.04(-2.37%)
Apr 18, 2022 1.730 1.730 1.569 1.690 85,383 -0.04(-2.33%)
Apr 14, 2022 1.830 1.830 1.720 1.730 35,656 +0.00(+0.02%)
Apr 13, 2022 1.770 1.800 1.730 1.730 6,061 -0.04(-2.26%)
Apr 12, 2022 1.800 1.850 1.730 1.770 40,696 -0.03(-1.67%)
Apr 11, 2022 1.750 1.840 1.750 1.800 63,533 +0.06(+3.75%)
Apr 08, 2022 1.810 1.810 1.730 1.735 17,179 -0.04(-2.53%)
Apr 07, 2022 1.790 1.840 1.740 1.780 15,772 +0.04(+2.30%)
Apr 06, 2022 1.720 1.800 1.720 1.740 16,928 +0.00(+0.00%)
Apr 05, 2022 1.780 1.840 1.710 1.740 77,207 -0.07(-3.63%)
Apr 04, 2022 1.940 1.960 1.770 1.806 55,169 -0.07(-3.96%)
Apr 01, 2022 1.830 2.167 1.800 1.880 364,616 +0.05(+2.73%)
Mar 31, 2022 1.800 1.839 1.760 1.830 13,946 +0.05(+2.79%)
Mar 30, 2022 1.790 1.830 1.750 1.780 64,787 +0.02(+1.15%)
Mar 29, 2022 1.770 1.870 1.730 1.760 93,499 +0.01(+0.57%)
Mar 28, 2022 1.830 1.850 1.750 1.750 49,307 -0.06(-3.31%)
Mar 25, 2022 1.860 1.900 1.798 1.810 32,866 -0.02(-1.09%)
Mar 24, 2022 1.860 1.950 1.830 1.830 165,487 -0.02(-1.08%)
Mar 23, 2022 1.880 1.920 1.850 1.850 37,349 -0.02(-1.07%)
Mar 22, 2022 1.950 2.000 1.870 1.870 43,304 -0.02(-1.06%)
Mar 21, 2022 2.220 2.220 1.850 1.890 51,637 -0.20(-9.57%)
Mar 18, 2022 1.880 2.170 1.880 2.090 104,762 +0.19(+10.00%)
Mar 17, 2022 2.000 2.000 1.880 1.900 66,940 +0.06(+3.26%)
Mar 16, 2022 2.290 2.290 1.840 1.840 43,983 -0.11(-5.64%)
Mar 15, 2022 2.300 2.300 1.930 1.950 149,453 +0.03(+1.56%)
Mar 14, 2022 2.130 2.130 1.830 1.920 58,519 -0.17(-8.13%)
Mar 11, 2022 1.810 2.250 1.690 2.090 63,580 +0.34(+19.43%)
Mar 10, 2022 1.843 1.843 1.700 1.750 27,961 -0.05(-2.78%)
Mar 09, 2022 1.830 1.881 1.740 1.800 35,751 -0.10(-5.26%)
Mar 08, 2022 1.930 1.930 1.820 1.900 6,184 +0.08(+4.40%)
Mar 07, 2022 1.760 1.883 1.694 1.820 54,674 +0.02(+1.11%)
Mar 04, 2022 1.818 1.818 1.710 1.800 20,924 -0.07(-3.74%)
Mar 03, 2022 1.860 1.870 1.755 1.870 10,796 -0.02(-1.06%)
Mar 02, 2022 1.870 1.950 1.830 1.890 14,472 +0.10(+5.59%)
Mar 01, 2022 1.790 2.000 1.750 1.790 36,227 -0.05(-2.72%)
Feb 28, 2022 1.860 1.920 1.810 1.840 34,238 -0.02(-1.08%)
Feb 25, 2022 1.900 1.900 1.860 1.860 4,644 +0.01(+0.55%)
Feb 24, 2022 1.870 1.896 1.780 1.850 19,030 -0.06(-2.89%)
Feb 23, 2022 1.861 1.910 1.820 1.905 12,953 +0.14(+7.63%)
Feb 22, 2022 1.860 1.930 1.770 1.770 9,752 -0.09(-4.84%)
Feb 18, 2022 1.860 0 -0.07(-3.63%)
Feb 17, 2022 1.960 1.980 1.930 1.930 6,791 +0.00(+0.00%)
Feb 16, 2022 1.980 2.015 1.880 1.930 77,312 -0.05(-2.53%)
Feb 15, 2022 2.000 2.060 1.960 1.980 44,245 -0.02(-1.00%)
Feb 14, 2022 2.050 2.090 2.000 2.000 8,193 -0.01(-0.50%)
Feb 11, 2022 2.110 2.120 1.960 2.010 7,643 -0.17(-7.80%)
Feb 10, 2022 2.150 2.180 2.000 2.180 34,223 +0.18(+9.00%)
Feb 09, 2022 2.100 2.210 1.950 2.000 126,033 -0.11(-5.21%)
Feb 08, 2022 2.190 2.190 2.060 2.110 2,224 +0.04(+2.18%)
Feb 07, 2022 2.030 2.150 2.030 2.065 3,818 -0.10(-4.40%)
Feb 04, 2022 2.220 2.240 2.100 2.160 58,940 +0.12(+5.88%)
Feb 03, 2022 2.020 2.190 2.040 4,401 +0.01(+0.49%)
Feb 02, 2022 2.090 2.190 1.830 2.030 69,626 -0.06(-2.87%)
Feb 01, 2022 2.080 2.160 2.080 2.090 44,307 +0.01(+0.49%)
Jan 31, 2022 2.220 2.070 2.080 6,350 +0.00(+0.24%)
Jan 28, 2022 2.243 2.250 2.070 2.075 7,656 +0.02(+0.73%)
Jan 27, 2022 2.370 2.370 2.050 2.060 5,999 -0.02(-0.72%)
Jan 26, 2022 2.120 2.180 2.058 2.075 8,397 -0.06(-2.91%)
Jan 25, 2022 2.207 2.207 2.073 2.137 6,258 -0.09(-4.16%)
Jan 24, 2022 2.300 2.370 1.930 2.230 25,710 -0.14(-5.91%)
Jan 21, 2022 2.300 2.540 2.270 2.370 123,989 +0.02(+0.85%)
Jan 20, 2022 2.290 2.410 2.290 2.350 11,385 +0.09(+3.99%)
Jan 19, 2022 2.290 2.290 1.940 2.260 54,163 -0.08(-3.42%)
Jan 18, 2022 2.265 2.360 2.265 2.340 22,189 +0.05(+2.18%)
Jan 14, 2022 2.290 0 -0.09(-3.78%)
Jan 13, 2022 2.410 2.410 2.230 2.380 2,981 +0.10(+4.39%)
Jan 12, 2022 2.520 2.520 2.280 2.280 7,552 -0.24(-9.52%)
Jan 11, 2022 2.610 2.610 2.450 2.520 19,603 +0.13(+5.44%)
Jan 10, 2022 2.190 2.396 2.190 2.390 2,492 +0.20(+9.13%)
Jan 07, 2022 2.360 2.400 2.190 2.190 11,895 -0.15(-6.41%)
Jan 06, 2022 2.290 2.340 2.190 2.340 4,107 -0.05(-2.09%)
Jan 05, 2022 2.080 2.410 2.022 2.390 69,706 +0.24(+11.16%)
Jan 04, 2022 1.990 2.150 1.990 2.150 20,738 +0.16(+8.04%)
Jan 03, 2022 1.940 1.990 1.860 1.990 16,796 -0.01(-0.50%)
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%)
Oct 01, 2021 3.030 3.150 2.970 3.030 2,331 +0.19(+6.69%)
Sep 30, 2021 2.880 2.970 2.810 2.840 25,587 -0.03(-1.05%)
Sep 29, 2021 2.810 3.090 2.810 2.870 16,928 -0.03(-1.03%)
Sep 28, 2021 2.790 2.995 2.790 2.900 19,115 +0.00(+0.00%)
Sep 27, 2021 3.060 3.110 2.880 2.900 25,621 -0.26(-8.23%)
Sep 24, 2021 3.230 3.230 3.010 3.160 11,400 +0.13(+4.29%)
Sep 23, 2021 2.870 3.150 2.870 3.030 24,165 +0.15(+5.21%)
Sep 22, 2021 2.990 3.030 2.775 2.880 260,325 -0.20(-6.49%)
Sep 21, 2021 2.980 3.160 2.955 3.080 45,315 +0.10(+3.36%)
Sep 20, 2021 3.400 3.450 2.739 2.980 249,026 -0.25(-7.74%)
Sep 17, 2021 3.870 4.250 3.160 3.230 1,020,759 -0.43(-11.75%)
Sep 16, 2021 3.810 4.000 3.660 3.660 23,906 -0.05(-1.35%)
Sep 15, 2021 3.900 4.000 3.690 3.710 41,652 -0.23(-5.84%)
Sep 14, 2021 3.950 3.950 3.640 3.940 18,193 +0.03(+0.77%)
Sep 13, 2021 3.990 3.990 3.650 3.910 50,296 +0.10(+2.62%)
Sep 10, 2021 3.980 4.000 3.720 3.810 32,067 -0.17(-4.27%)
Sep 09, 2021 3.900 4.000 3.720 3.980 39,117 -0.02(-0.50%)
Sep 08, 2021 3.990 4.050 3.925 4.000 49,974 +0.00(+0.00%)
Sep 07, 2021 3.770 4.040 3.620 4.000 47,852 +0.22(+5.82%)
Sep 03, 2021 3.760 3.780 3.630 3.780 12,140 +0.02(+0.53%)
Sep 02, 2021 3.749 3.767 3.680 3.760 6,685 -0.03(-0.79%)
Sep 01, 2021 3.710 3.830 3.580 3.790 4,519 +0.17(+4.70%)
Aug 31, 2021 3.770 3.770 3.580 3.620 13,804 +0.04(+1.12%)
Aug 30, 2021 3.730 3.745 3.569 3.580 22,642 +0.02(+0.56%)
Aug 27, 2021 3.640 3.680 3.530 3.560 33,476 -0.08(-2.20%)
Aug 26, 2021 3.770 3.800 3.640 3.640 130,643 -0.13(-3.45%)
Aug 25, 2021 3.950 3.950 3.770 3.770 3,499 -0.04(-1.05%)
Aug 24, 2021 3.850 3.850 3.770 3.810 25,889 +0.01(+0.26%)
Aug 23, 2021 3.770 3.930 3.770 3.800 22,174 -0.05(-1.30%)
Aug 20, 2021 3.890 3.890 3.834 3.850 1,395 -0.10(-2.53%)
Aug 18, 2021 3.950 3.950 3.950 199 +0.15(+3.95%)
Aug 17, 2021 3.820 3.870 3.700 3.800 16,616 -0.02(-0.52%)
Aug 16, 2021 3.910 3.930 3.820 3.820 9,398 -0.06(-1.55%)
Aug 13, 2021 3.910 3.940 3.860 3.880 13,121 +0.02(+0.52%)
Aug 12, 2021 3.960 3.960 3.850 3.860 29,730 +0.02(+0.52%)
Aug 11, 2021 4.070 4.070 3.810 3.840 40,356 -0.23(-5.65%)
Aug 10, 2021 3.990 4.080 3.920 4.070 181,148 +0.17(+4.40%)
Aug 09, 2021 3.990 4.020 3.880 3.898 37,605 -0.03(-0.81%)
Aug 06, 2021 3.990 3.990 3.900 3.930 16,722 +0.01(+0.26%)
Aug 05, 2021 3.920 4.000 3.710 3.920 170,274 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.