Indicators

Integrated Media Technology (NQ: IMTE )

2.200 -0.240 (-9.84%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.400	4.430	4.020	4.050	963,129	-0.38(-8.58%)
Apr 28, 2022	4.110	5.090	4.095	4.430	4,893,087	+0.29(+7.00%)
Apr 27, 2022	3.980	4.380	3.980	4.140	600,662	+0.09(+2.22%)
Apr 26, 2022	4.190	4.190	3.900	4.050	601,491	+0.00(+0.00%)
Apr 25, 2022	4.120	4.310	4.000	4.050	387,169	-0.13(-3.11%)
Apr 22, 2022	4.300	4.540	4.150	4.180	643,764	-0.19(-4.35%)
Apr 21, 2022	4.280	4.870	4.220	4.370	1,552,281	-0.07(-1.58%)
Apr 20, 2022	4.360	4.539	3.960	4.440	1,837,879	+0.05(+1.14%)
Apr 19, 2022	4.550	5.040	4.250	4.390	2,899,575	-0.11(-2.44%)
Apr 18, 2022	4.710	5.270	4.440	4.500	3,874,168	-0.05(-1.10%)
Apr 14, 2022	5.830	5.870	4.470	4.550	3,713,962	-0.60(-11.65%)
Apr 13, 2022	6.160	6.610	5.030	5.150	3,007,479	-0.87(-14.45%)
Apr 12, 2022	7.290	7.470	5.760	6.020	1,372,644	-0.93(-13.38%)
Apr 11, 2022	8.230	9.240	6.800	6.950	2,720,455	-1.23(-15.04%)
Apr 08, 2022	13.27	13.90	7.930	8.180	2,172,931	-4.93(-37.60%)
Apr 07, 2022	21.40	24.06	12.58	13.11	4,306,470	-7.41(-36.11%)
Apr 06, 2022	25.32	26.05	20.26	20.52	611,751	-5.60(-21.44%)
Apr 05, 2022	28.86	30.11	25.31	26.12	361,533	-5.87(-18.35%)
Apr 04, 2022	30.01	33.98	28.16	31.99	989,172	-1.51(-4.51%)

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.