Integrated Media Technology (NQ: IMTE )

4.700 USD -0.120 (-2.49%)
Official Closing Price Updated: 7:41 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 4.810 4.990 4.610 4.700 418,388 -0.12(-2.49%)
Apr 12, 2021 5.570 5.600 4.820 4.820 572,032 -0.68(-12.36%)
Apr 09, 2021 5.600 5.780 5.500 5.500 412,300 -0.05(-0.90%)
Apr 08, 2021 5.540 5.820 5.450 5.550 400,790 -0.08(-1.42%)
Apr 07, 2021 5.500 6.230 5.400 5.630 2,620,961 -0.04(-0.71%)
Apr 06, 2021 5.730 5.840 5.550 5.670 704,263 -0.01(-0.18%)
Apr 05, 2021 5.910 6.350 5.470 5.680 1,832,409 -0.23(-3.89%)
Apr 01, 2021 5.700 6.750 5.540 5.910 2,325,700 +0.30(+5.35%)
Mar 31, 2021 5.620 6.150 5.530 5.610 618,018 +0.07(+1.26%)
Mar 30, 2021 5.500 5.840 5.280 5.540 775,507 +0.04(+0.73%)
Mar 29, 2021 5.760 6.050 5.410 5.500 736,065 -0.43(-7.25%)
Mar 26, 2021 6.560 6.760 5.620 5.930 1,229,400 -0.66(-10.02%)
Mar 25, 2021 6.310 7.000 6.300 6.590 1,557,717 -0.37(-5.32%)
Mar 24, 2021 7.440 8.180 6.740 6.960 2,742,764 -0.34(-4.66%)
Mar 23, 2021 8.800 10.67 6.900 7.300 15,197,621 -1.95(-21.08%)
Mar 22, 2021 6.800 10.12 5.850 9.250 19,310,455 +1.88(+25.51%)
Mar 19, 2021 6.840 8.330 6.500 7.370 3,772,100 +0.86(+13.21%)
Mar 18, 2021 8.060 8.940 6.110 6.510 8,945,988 -1.89(-22.50%)
Mar 17, 2021 4.540 9.590 4.380 8.400 27,091,841 +3.73(+79.87%)
Mar 16, 2021 5.400 5.480 4.610 4.670 623,518 -0.91(-16.31%)
Mar 15, 2021 4.630 6.480 4.610 5.580 1,552,861 +0.95(+20.52%)
Mar 12, 2021 4.710 4.740 4.570 4.630 30,100 -0.11(-2.32%)
Mar 11, 2021 4.360 4.850 4.360 4.740 355,773 +0.36(+8.22%)
Mar 10, 2021 4.200 4.450 4.140 4.380 37,461 +0.26(+6.31%)
Mar 09, 2021 4.220 4.280 4.100 4.120 21,439 +0.11(+2.74%)
Mar 08, 2021 3.880 4.380 3.880 4.010 62,705 +0.15(+3.89%)
Mar 05, 2021 4.050 4.050 3.700 3.860 65,400 -0.04(-1.03%)
Mar 04, 2021 4.310 4.548 3.880 3.900 103,850 -0.51(-11.56%)
Mar 03, 2021 4.750 4.750 4.390 4.410 43,423 -0.25(-5.36%)
Mar 02, 2021 4.690 4.920 4.655 4.660 166,720 -0.03(-0.64%)
Mar 01, 2021 4.530 4.789 4.470 4.690 37,229 +0.31(+7.08%)
Feb 26, 2021 4.450 4.640 4.300 4.380 56,400 -0.05(-1.13%)
Feb 25, 2021 4.710 4.820 4.340 4.430 92,406 -0.40(-8.28%)
Feb 24, 2021 4.700 5.060 4.700 4.830 100,084 +0.24(+5.23%)
Feb 23, 2021 5.150 5.240 4.590 4.590 256,651 -0.89(-16.24%)
Feb 22, 2021 5.490 5.760 5.400 5.480 233,526 -0.04(-0.72%)
Feb 19, 2021 5.520 5.880 5.390 5.520 56,400 +0.17(+3.18%)
Feb 18, 2021 5.790 5.940 5.350 5.350 358,305 -0.77(-12.58%)
Feb 17, 2021 5.610 6.320 5.600 6.120 682,978 +0.54(+9.68%)
Feb 16, 2021 5.400 5.700 5.330 5.580 182,120 +0.37(+7.10%)
Feb 12, 2021 5.150 5.390 5.055 5.210 269,000 +0.14(+2.76%)
Feb 11, 2021 5.280 5.370 5.040 5.070 87,377 -0.13(-2.50%)
Feb 10, 2021 5.330 5.580 4.970 5.200 332,285 -0.13(-2.44%)
Feb 09, 2021 5.290 5.430 5.100 5.330 198,281 +0.04(+0.76%)
Feb 08, 2021 5.020 5.350 4.900 5.290 317,426 +0.23(+4.55%)
Feb 05, 2021 5.050 5.232 4.980 5.060 339,800 -0.01(-0.20%)
Feb 04, 2021 5.200 5.350 4.940 5.070 306,111 +0.05(+1.00%)
Feb 03, 2021 5.090 5.810 4.820 5.020 1,202,485 -0.21(-4.02%)
Feb 02, 2021 5.240 5.350 4.650 5.230 941,187 -0.73(-12.25%)
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.