Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Media Technology (NQ: IMTE )

2.150 +0.126 (+6.23%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 17, 2024 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 (%)
Apr 30, 2019 13.04 13.82 11.98 12.10 15,265 -1.00(-7.63%)
Apr 29, 2019 13.23 13.54 12.65 13.10 20,828 -0.60(-4.38%)
Apr 26, 2019 14.50 14.65 13.13 13.70 21,600 -0.88(-6.04%)
Apr 25, 2019 15.51 15.51 14.28 14.58 26,778 -0.60(-3.95%)
Apr 24, 2019 14.68 15.49 14.25 15.18 14,265 +0.08(+0.53%)
Apr 23, 2019 14.35 15.25 14.03 15.10 17,109 +0.63(+4.37%)
Apr 22, 2019 14.17 14.68 13.87 14.47 25,430 -0.05(-0.36%)
Apr 18, 2019 13.54 15.25 13.15 14.52 50,600 +0.77(+5.60%)
Apr 17, 2019 13.11 13.75 12.64 13.75 27,853 +0.80(+6.15%)
Apr 16, 2019 12.62 13.98 12.07 12.95 20,202 -0.05(-0.36%)
Apr 15, 2019 13.14 13.37 12.65 13.00 14,759 -0.37(-2.77%)
Apr 12, 2019 12.57 13.70 11.77 13.37 29,900 +0.80(+6.36%)
Apr 11, 2019 12.31 13.10 11.88 12.57 16,440 +0.07(+0.56%)
Apr 10, 2019 12.19 12.59 11.87 12.50 25,398 +0.67(+5.66%)
Apr 09, 2019 11.82 12.07 11.62 11.83 10,752 -0.17(-1.42%)
Apr 08, 2019 11.73 12.88 11.58 12.00 28,754 -0.20(-1.64%)
Apr 05, 2019 11.00 13.00 11.00 12.20 69,900 +1.32(+12.13%)
Apr 04, 2019 11.12 11.80 10.70 10.88 23,213 -0.44(-3.89%)
Apr 03, 2019 11.00 12.00 10.25 11.32 31,617 +0.32(+2.91%)
Apr 02, 2019 12.10 12.49 10.18 11.00 82,888 -1.35(-10.93%)
Apr 01, 2019 12.52 13.00 11.51 12.35 68,279 -0.64(-4.93%)
Mar 29, 2019 13.81 15.25 12.00 12.99 195,100 -0.41(-3.06%)
Mar 28, 2019 13.20 17.50 11.03 13.40 1,225,281 +1.00(+8.06%)
Mar 27, 2019 9.100 18.00 8.550 12.40 1,694,483 +3.45(+38.55%)
Mar 26, 2019 8.400 10.00 7.880 8.950 84,048 +0.27(+3.11%)
Mar 25, 2019 8.760 8.780 8.002 8.680 18,151 -0.10(-1.17%)
Mar 22, 2019 8.390 8.783 8.040 8.783 10,100 +0.33(+3.94%)
Mar 21, 2019 9.161 9.161 7.700 8.450 15,902 -0.59(-6.55%)
Mar 20, 2019 8.571 9.340 8.571 9.043 5,428 +0.03(+0.36%)
Mar 19, 2019 9.200 9.790 8.907 9.010 4,791 -0.47(-4.96%)
Mar 18, 2019 9.550 9.550 8.940 9.480 5,764 -0.02(-0.21%)
Mar 15, 2019 8.800 9.890 8.500 9.500 11,900 +0.70(+7.95%)
Mar 14, 2019 8.800 9.297 8.520 8.800 12,422 +0.00(+0.00%)
Mar 13, 2019 8.900 9.650 8.517 8.800 20,681 -0.15(-1.68%)
Mar 12, 2019 8.030 9.000 7.537 8.950 10,026 +0.67(+8.09%)
Mar 11, 2019 7.654 8.730 7.436 8.280 10,016 +0.29(+3.63%)
Mar 08, 2019 8.000 8.010 7.230 7.990 10,800 -0.03(-0.37%)
Mar 07, 2019 8.320 8.500 7.340 8.020 8,132 -0.07(-0.87%)
Mar 06, 2019 8.920 9.230 7.900 8.090 16,819 -0.57(-6.58%)
Mar 05, 2019 8.920 9.810 8.419 8.660 7,789 -0.08(-0.92%)
Mar 04, 2019 8.100 10.46 8.100 8.740 43,183 +0.34(+4.05%)
Mar 01, 2019 8.220 8.650 8.110 8.400 5,500 +0.00(+0.00%)
Feb 28, 2019 8.078 8.750 7.800 8.400 27,196 +0.30(+3.70%)
Feb 27, 2019 8.520 8.650 7.840 8.100 24,213 -0.24(-2.88%)
Feb 26, 2019 8.000 8.340 7.810 8.340 5,093 -0.43(-4.90%)
Feb 25, 2019 7.840 9.000 6.780 8.770 21,735 +1.72(+24.40%)
Feb 22, 2019 7.200 7.600 7.050 7.050 6,500 -0.36(-4.91%)
Feb 21, 2019 6.960 7.600 6.940 7.414 21,047 +0.53(+7.69%)
Feb 20, 2019 6.653 7.510 6.653 6.884 3,076 -0.18(-2.49%)
Feb 19, 2019 7.110 7.350 6.700 7.060 8,986 -0.05(-0.70%)
Feb 15, 2019 6.940 7.360 6.940 7.110 7,200 +0.11(+1.54%)
Feb 14, 2019 6.830 7.360 6.500 7.003 13,984 +0.17(+2.53%)
Feb 13, 2019 6.800 7.646 6.800 6.830 9,459 -0.47(-6.44%)
Feb 12, 2019 7.860 7.900 7.050 7.300 14,649 -0.41(-5.32%)
Feb 11, 2019 8.732 8.732 7.500 7.710 11,658 -1.06(-12.09%)
Feb 08, 2019 8.440 9.090 7.500 8.770 15,400 -0.18(-2.01%)
Feb 07, 2019 8.500 9.250 8.500 8.950 10,196 +0.45(+5.29%)
Feb 06, 2019 9.720 9.900 8.300 8.500 16,565 -1.50(-15.00%)
Feb 05, 2019 8.250 10.00 8.250 10.00 34,131 +1.69(+20.34%)
Feb 04, 2019 8.340 11.99 8.090 8.310 210,856 -0.09(-1.07%)
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.