Integrated Media Technology (NQ: IMTE )

2.310 -0.030 (-1.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.500 3.500 3.130 3.340 4,040 +0.01(+0.30%)
Apr 29, 2020 3.290 3.670 3.290 3.330 22,197 -0.00(-0.11%)
Apr 28, 2020 3.420 3.670 3.120 3.334 13,316 -0.10(-2.80%)
Apr 27, 2020 3.470 3.860 3.310 3.430 17,241 -0.02(-0.58%)
Apr 24, 2020 3.750 3.895 3.409 3.450 11,300 -0.38(-9.91%)
Apr 23, 2020 4.330 4.330 3.400 3.829 10,068 -0.12(-2.98%)
Apr 22, 2020 4.450 5.240 3.750 3.947 78,028 -0.59(-13.06%)
Apr 21, 2020 3.500 4.540 3.050 4.540 100,795 +1.04(+29.71%)
Apr 20, 2020 3.400 3.520 3.370 3.500 2,499 +0.01(+0.29%)
Apr 17, 2020 3.400 3.630 3.350 3.490 5,100 -0.03(-0.85%)
Apr 16, 2020 3.480 3.520 3.356 3.520 1,923 +0.01(+0.28%)
Apr 15, 2020 3.400 3.540 3.200 3.510 2,511 +0.09(+2.63%)
Apr 14, 2020 3.300 3.510 3.300 3.420 10,500 -0.08(-2.29%)
Apr 13, 2020 3.550 3.550 3.150 3.500 2,425 +0.15(+4.48%)
Apr 09, 2020 3.550 3.550 3.260 3.350 2,300 -0.03(-0.89%)
Apr 08, 2020 3.490 3.490 3.320 3.380 1,764 +0.10(+3.21%)
Apr 07, 2020 3.460 3.500 3.100 3.275 16,560 -0.31(-8.52%)
Apr 06, 2020 3.750 3.789 3.350 3.580 5,889 -0.09(-2.45%)
Apr 03, 2020 3.310 3.670 3.070 3.670 8,400 +0.15(+4.15%)
Apr 02, 2020 3.210 3.700 2.880 3.524 13,574 +0.52(+17.45%)
Apr 01, 2020 3.100 3.290 3.000 3.000 9,079 -0.16(-5.19%)
Mar 31, 2020 3.150 3.800 2.877 3.164 35,575 +0.19(+6.54%)
Mar 30, 2020 3.120 3.470 2.870 2.970 6,136 -0.33(-10.00%)
Mar 27, 2020 2.860 3.450 2.600 3.300 49,300 +0.44(+15.38%)
Mar 26, 2020 3.190 3.190 2.860 2.860 9,889 -0.30(-9.49%)
Mar 25, 2020 3.100 3.510 2.820 3.160 17,826 +0.27(+9.26%)
Mar 24, 2020 2.960 3.059 2.600 2.892 21,444 -0.06(-1.96%)
Mar 23, 2020 2.650 3.090 2.650 2.950 14,424 +0.26(+9.67%)
Mar 20, 2020 3.140 3.140 2.650 2.690 8,200 -0.45(-14.33%)
Mar 19, 2020 3.150 3.210 2.640 3.140 58,371 +0.04(+1.29%)
Mar 18, 2020 3.560 3.560 2.930 3.100 1,870 -0.28(-8.35%)
Mar 17, 2020 3.790 3.790 3.383 3.383 1,379 -0.06(-1.67%)
Mar 16, 2020 3.750 3.857 3.213 3.440 5,020 -0.40(-10.48%)
Mar 13, 2020 4.140 4.140 3.310 3.843 4,700 +0.27(+7.64%)
Mar 12, 2020 2.990 4.350 2.990 3.570 4,064 -0.58(-13.98%)
Mar 11, 2020 4.440 4.465 3.660 4.150 14,746 -0.30(-6.80%)
Mar 10, 2020 3.780 4.915 3.780 4.453 5,693 +0.09(+2.12%)
Mar 09, 2020 4.050 4.750 4.010 4.360 7,146 -0.51(-10.41%)
Mar 06, 2020 4.740 4.930 4.472 4.867 3,600 +0.02(+0.35%)
Mar 05, 2020 4.918 5.032 4.654 4.850 3,771 -0.33(-6.31%)
Mar 04, 2020 5.230 5.269 5.061 5.177 4,575 +0.14(+2.71%)
Mar 03, 2020 5.490 5.490 4.850 5.040 3,273 +0.02(+0.45%)
Mar 02, 2020 4.770 5.240 4.770 5.017 2,159 -0.06(-1.22%)
Feb 28, 2020 4.990 5.297 4.840 5.080 12,500 -0.07(-1.27%)
Feb 27, 2020 5.600 5.600 4.850 5.145 15,172 -0.76(-12.91%)
Feb 26, 2020 5.799 6.690 5.609 5.908 8,660 -0.19(-3.15%)
Feb 25, 2020 5.620 6.670 5.267 6.100 10,507 -0.17(-2.77%)
Feb 24, 2020 5.580 6.300 5.580 6.274 2,374 -0.19(-2.98%)
Feb 21, 2020 6.607 6.607 6.400 6.466 300 -0.05(-0.77%)
Feb 20, 2020 6.500 6.517 6.484 6.517 702 +0.12(+1.82%)
Feb 19, 2020 6.296 6.606 6.200 6.400 1,717 +0.20(+3.22%)
Feb 18, 2020 6.500 6.750 6.100 6.200 8,797 -0.40(-6.05%)
Feb 14, 2020 7.200 7.480 6.600 6.600 16,200 -1.08(-14.06%)
Feb 13, 2020 7.380 7.808 7.250 7.680 11,727 -0.15(-1.89%)
Feb 12, 2020 7.507 7.828 7.450 7.828 1,367 -0.17(-2.11%)
Feb 11, 2020 7.800 7.996 7.800 7.996 244 +0.14(+1.82%)
Feb 10, 2020 8.258 8.258 7.552 7.854 5,772 -0.10(-1.21%)
Feb 07, 2020 7.590 8.497 7.550 7.950 11,100 +0.23(+2.98%)
Feb 06, 2020 7.720 7.720 7.720 148 +0.00(+0.00%)
Feb 05, 2020 7.658 8.159 7.500 7.720 1,941 +0.27(+3.67%)
Feb 04, 2020 7.916 8.243 7.220 7.447 5,255 -0.55(-6.87%)
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.