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

Integrated Media Technology (NQ: IMTE )

1.975 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 24, 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 (%)
Jan 29, 2021 4.630 5.360 4.200 5.110 1,056,100 +0.53(+11.57%)
Jan 28, 2021 4.390 5.500 4.220 4.580 1,145,443 +0.23(+5.29%)
Jan 27, 2021 4.226 4.910 4.110 4.350 647,277 +0.01(+0.23%)
Jan 26, 2021 4.150 4.600 4.150 4.340 560,394 +0.22(+5.34%)
Jan 25, 2021 4.140 4.270 4.050 4.120 116,684 -0.08(-1.90%)
Jan 22, 2021 4.100 4.280 4.014 4.200 173,000 +0.13(+3.19%)
Jan 21, 2021 4.020 4.190 4.010 4.070 58,973 +0.06(+1.50%)
Jan 20, 2021 4.170 4.212 3.940 4.010 113,587 -0.19(-4.52%)
Jan 19, 2021 4.120 4.220 4.090 4.200 68,117 +0.15(+3.70%)
Jan 15, 2021 4.250 4.250 4.050 4.050 169,200 -0.20(-4.71%)
Jan 14, 2021 4.230 4.560 4.210 4.250 416,442 +0.06(+1.43%)
Jan 13, 2021 4.190 4.320 4.160 4.190 136,138 +0.05(+1.21%)
Jan 12, 2021 4.240 4.381 4.130 4.140 294,242 -0.04(-0.96%)
Jan 11, 2021 4.150 4.430 4.070 4.180 353,627 -0.11(-2.56%)
Jan 08, 2021 4.110 4.570 3.920 4.290 698,900 -0.20(-4.45%)
Jan 07, 2021 3.810 4.930 3.810 4.490 2,255,355 +0.66(+17.23%)
Jan 06, 2021 3.760 4.180 3.750 3.830 600,006 +0.08(+2.13%)
Jan 05, 2021 3.630 3.840 3.630 3.750 77,769 +0.08(+2.18%)
Jan 04, 2021 3.890 4.190 3.590 3.670 205,930 -0.23(-5.90%)
Dec 31, 2020 3.900 3.900 3.900 557,615 -0.25(-6.02%)
Dec 30, 2020 4.170 4.380 3.800 4.150 557,615 -0.26(-5.90%)
Dec 29, 2020 5.630 6.900 4.000 4.410 5,325,883 +0.46(+11.65%)
Dec 28, 2020 3.950 4.650 3.800 3.950 514,964 -0.01(-0.25%)
Dec 24, 2020 4.020 4.053 3.900 3.960 15,100 -0.08(-1.98%)
Dec 23, 2020 4.140 4.200 3.990 4.040 73,750 +0.00(+0.00%)
Dec 22, 2020 4.150 4.150 4.010 4.040 45,312 -0.06(-1.46%)
Dec 21, 2020 4.000 4.300 3.920 4.100 159,945 +0.05(+1.23%)
Dec 18, 2020 4.030 4.109 3.950 4.050 35,700 +0.14(+3.58%)
Dec 17, 2020 4.020 4.380 3.900 3.910 364,858 +0.01(+0.26%)
Dec 16, 2020 3.870 3.960 3.851 3.900 8,700 -0.07(-1.76%)
Dec 15, 2020 4.050 4.050 3.820 3.970 33,241 -0.03(-0.75%)
Dec 14, 2020 4.200 4.250 3.990 4.000 60,690 -0.15(-3.61%)
Dec 11, 2020 4.300 4.300 4.130 4.150 21,500 -0.05(-1.19%)
Dec 10, 2020 4.150 4.250 4.140 4.200 33,241 +0.02(+0.48%)
Dec 09, 2020 4.400 4.410 4.160 4.180 103,503 -0.16(-3.69%)
Dec 08, 2020 4.210 4.490 4.150 4.340 285,149 +0.11(+2.60%)
Dec 07, 2020 4.210 4.305 4.130 4.230 15,938 +0.04(+0.95%)
Dec 04, 2020 4.350 4.380 4.180 4.190 13,100 +0.02(+0.48%)
Dec 03, 2020 4.270 4.300 4.170 4.170 12,162 -0.06(-1.42%)
Dec 02, 2020 4.410 4.410 4.180 4.230 32,265 -0.26(-5.79%)
Dec 01, 2020 4.480 4.580 4.420 4.490 36,568 -0.11(-2.39%)
Nov 30, 2020 4.600 4.610 4.360 4.600 31,570 +0.23(+5.26%)
Nov 27, 2020 4.550 4.600 4.320 4.370 37,900 -0.18(-3.96%)
Nov 25, 2020 4.570 4.890 4.350 4.550 107,300 -0.11(-2.36%)
Nov 24, 2020 4.590 4.863 4.524 4.660 52,890 -0.01(-0.21%)
Nov 23, 2020 4.900 4.925 4.480 4.670 100,563 -0.40(-7.89%)
Nov 20, 2020 4.350 5.649 4.350 5.070 719,700 +0.68(+15.49%)
Nov 19, 2020 4.300 4.689 4.300 4.390 125,474 +0.09(+2.09%)
Nov 18, 2020 4.260 4.400 4.200 4.300 33,370 +0.08(+1.90%)
Nov 17, 2020 4.370 4.389 4.176 4.220 10,240 -0.07(-1.63%)
Nov 16, 2020 4.370 4.370 4.196 4.290 25,678 +0.14(+3.37%)
Nov 13, 2020 4.230 4.233 4.130 4.150 13,000 -0.14(-3.26%)
Nov 12, 2020 4.260 4.415 4.090 4.290 14,365 -0.00(-0.12%)
Nov 11, 2020 4.500 4.500 4.230 4.295 6,059 +0.09(+2.26%)
Nov 10, 2020 4.090 4.410 4.090 4.200 41,626 +0.16(+3.96%)
Nov 09, 2020 4.190 4.300 4.040 4.040 22,823 -0.15(-3.58%)
Nov 06, 2020 4.190 4.645 4.080 4.190 44,900 -0.26(-5.84%)
Nov 05, 2020 4.140 4.730 3.980 4.450 185,680 +0.31(+7.49%)
Nov 04, 2020 4.000 4.150 4.000 4.140 17,041 +0.14(+3.50%)
Nov 03, 2020 3.950 4.100 3.900 4.000 15,340 +0.12(+3.09%)
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.