Singapore markets open in 1 hour 18 minutes

IMAX Corporation (IMAX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.18+0.01 (+0.06%)
At close: 04:00PM EST
17.00 -0.18 (-1.05%)
After hours: 04:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202216.7517.2616.2717.1817.18660,608
21 Jan 202217.2817.5816.9417.1717.17446,700
20 Jan 202217.8218.3217.4017.4517.45834,600
19 Jan 202218.1118.2917.7117.7217.72316,500
18 Jan 202218.5818.5818.0518.1118.11343,500
14 Jan 202218.4318.6818.1418.6118.61342,300
13 Jan 202219.0919.6618.6018.7518.75561,800
12 Jan 202219.3319.4018.9019.0419.04321,300
11 Jan 202219.0119.4018.7919.0619.06485,600
10 Jan 202219.0419.0918.4819.0319.03470,600
07 Jan 202218.4019.1018.3119.0019.00438,900
06 Jan 202218.8319.2218.3618.4118.41423,700
05 Jan 202219.7220.1418.7418.7718.77613,500
04 Jan 202219.4719.6318.9819.5819.58626,000
03 Jan 202217.9819.0117.9818.9218.92747,000
31 Dec 202117.8918.1017.5917.8417.84276,900
30 Dec 202118.1118.5217.8717.8917.89463,400
29 Dec 202118.1618.3317.9018.0918.09278,300
28 Dec 202118.1218.7318.1218.2618.26440,100
27 Dec 202118.2518.5417.8518.1318.13503,100
23 Dec 202118.6418.6818.3018.3818.38291,000
22 Dec 202118.2718.5817.9518.4718.47368,400
21 Dec 202117.6718.5817.6718.3018.30540,800
20 Dec 202117.7518.3617.0917.5617.56853,700
17 Dec 202117.2718.0717.1417.8417.84838,100
16 Dec 202117.9417.9617.1817.3717.37445,000
15 Dec 202117.1817.6816.8017.6417.64372,300
14 Dec 202117.0317.8116.8417.1217.12615,800
13 Dec 202118.1218.1916.8917.3517.35697,800
10 Dec 202117.8618.3117.5118.2718.27885,900
09 Dec 202117.7718.1417.6117.7317.73345,900
08 Dec 202117.7418.2117.5817.9717.97404,700
07 Dec 202117.8118.2617.4517.5917.59518,300
06 Dec 202116.8117.6216.7517.3917.39622,500
03 Dec 202117.0017.0416.2316.7016.70417,400
02 Dec 202116.0516.9316.0016.9016.90544,200
01 Dec 202117.0717.1915.8515.9215.92665,900
30 Nov 202116.8016.9616.0116.4916.49809,300
29 Nov 202117.6317.9816.9317.1217.12504,600
26 Nov 202117.4817.4816.7217.1717.17642,800
24 Nov 202118.1118.5617.8718.4418.44299,400
23 Nov 202118.6318.7817.9618.1918.19611,700
22 Nov 202118.3218.8318.0518.5718.57550,000
19 Nov 202118.4818.7718.2818.3018.30583,300
18 Nov 202118.7018.8418.3918.7218.72677,600
17 Nov 202119.7719.8718.7818.8018.80401,000
16 Nov 202119.7820.4019.2419.9619.961,012,100
15 Nov 202120.1220.4519.8519.9219.92465,600
12 Nov 202120.6820.8220.2220.3220.32332,600
11 Nov 202120.3921.2420.0820.7520.75421,800
10 Nov 202120.4120.8620.1720.4820.48591,900
09 Nov 202120.6521.0020.0820.3520.35539,300
08 Nov 202120.9521.1520.3420.8020.801,099,000
05 Nov 202120.2520.8720.1320.7520.75838,400
04 Nov 202119.9520.0819.6019.6919.69396,200
03 Nov 202119.5920.3919.5919.9719.97503,900
02 Nov 202119.7119.8519.2719.7119.71717,200
01 Nov 202119.0019.9919.0019.7019.70954,400
29 Oct 202119.8819.8818.3818.8518.851,271,900
28 Oct 202120.5221.2520.0520.0920.09732,400
27 Oct 202121.0221.2720.6420.6920.69673,400
26 Oct 202121.3221.6721.0021.1321.13569,200
25 Oct 202122.0022.1021.1921.4021.401,023,700
22 Oct 202121.0021.8620.5621.8521.851,246,400
21 Oct 202120.8721.0720.4620.5520.55570,400
20 Oct 202120.2821.0120.0720.9220.921,048,000
19 Oct 202120.3220.4820.0520.1620.16503,500
18 Oct 202120.3420.8720.1420.2220.22514,700
15 Oct 202120.9120.9620.4320.4320.43550,600
14 Oct 202120.7120.9220.4320.5120.51648,000
13 Oct 202120.8620.9820.5420.6020.60376,400
12 Oct 202120.8320.9320.3020.8620.86720,400
11 Oct 202121.5121.6720.8820.8920.89765,300
08 Oct 202121.4521.8621.2621.2821.28510,500
07 Oct 202121.1621.4320.9721.3421.34484,400
06 Oct 202120.7121.1720.4620.9520.95498,700
05 Oct 202120.4821.0220.2220.9920.99840,100
04 Oct 202119.7320.7519.7320.6020.601,523,500
01 Oct 202119.1719.9818.8919.7119.711,571,700
30 Sep 202118.7819.1518.1218.9818.98981,900
29 Sep 202118.4219.0818.3518.7718.77652,300
28 Sep 202118.5918.8818.0418.4018.401,001,400
27 Sep 202118.0018.7217.9918.5018.50882,500
24 Sep 202117.7118.0917.4817.8817.88518,300
23 Sep 202116.8618.0016.7317.8917.891,411,800
22 Sep 202116.6916.8116.3716.6916.69518,900
21 Sep 202116.7116.8016.1616.4416.44465,500
20 Sep 202116.3516.6216.0416.5116.51729,800
17 Sep 202117.0317.4516.6716.8116.81695,200
16 Sep 202116.8217.1216.7217.0117.01646,000
15 Sep 202116.3916.7416.0716.7016.70606,200
14 Sep 202116.7016.7016.0616.4116.41838,600
13 Sep 202115.6116.9115.6016.6416.641,216,500
10 Sep 202115.6915.7315.2315.3515.35429,400
09 Sep 202115.4815.7715.3015.6115.61427,500
08 Sep 202115.6815.8915.2315.4315.43773,100
07 Sep 202115.2315.7515.2315.7315.73507,500
03 Sep 202115.5115.6315.1515.2315.23315,400
02 Sep 202115.6615.9015.4415.6315.63430,700
01 Sep 202115.7915.9215.4815.5315.53599,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...