Integrated Media Technology (NQ: IMTE )

1.270 -0.040 (-3.05%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.20 48.40 44.00 44.70 210,989 -5.90(-11.66%)
Dec 30, 2021 44.70 75.80 44.70 50.60 4,009,440 +5.50(+12.20%)
Dec 29, 2021 46.35 46.35 43.50 45.10 1,563 -0.90(-1.96%)
Dec 28, 2021 45.40 47.50 44.60 46.00 1,414 +0.20(+0.44%)
Dec 27, 2021 50.00 53.60 44.50 45.80 20,494 +2.90(+6.76%)
Dec 23, 2021 43.50 44.70 42.90 42.90 1,649 -0.90(-2.05%)
Dec 22, 2021 45.30 45.30 43.00 43.80 1,333 -0.40(-0.90%)
Dec 21, 2021 44.00 44.74 43.40 44.20 627 +1.20(+2.79%)
Dec 20, 2021 44.20 44.20 43.00 43.00 859 -1.90(-4.23%)
Dec 17, 2021 43.50 45.00 43.40 44.90 1,832 +2.10(+4.91%)
Dec 16, 2021 45.90 45.90 42.70 42.80 1,315 -2.30(-5.10%)
Dec 15, 2021 45.30 45.30 43.50 45.10 3,116 +1.00(+2.27%)
Dec 14, 2021 45.00 45.79 44.10 44.10 1,960 -0.80(-1.78%)
Dec 13, 2021 46.00 46.50 44.90 44.90 718 -1.75(-3.75%)
Dec 10, 2021 47.00 47.00 45.60 46.65 426 -0.35(-0.74%)
Dec 09, 2021 49.40 49.50 47.00 47.00 1,830 -2.10(-4.28%)
Dec 08, 2021 48.80 49.80 48.60 49.10 4,402 +0.50(+1.03%)
Dec 07, 2021 49.41 49.75 48.40 48.60 21,293 -0.90(-1.82%)
Dec 06, 2021 49.90 50.10 49.20 49.50 2,530 -0.30(-0.60%)
Dec 03, 2021 49.40 49.80 48.70 49.80 4,113 +0.80(+1.63%)
Dec 02, 2021 49.00 49.60 47.70 49.00 6,736 +0.00(+0.00%)
Dec 01, 2021 50.90 51.80 49.00 49.00 8,352 -2.10(-4.11%)
Nov 30, 2021 51.00 51.60 50.50 51.10 5,531 -0.50(-0.97%)
Nov 29, 2021 52.00 52.00 51.40 51.60 1,795 -0.30(-0.58%)
Nov 26, 2021 52.40 53.20 50.90 51.90 8,617 -1.50(-2.81%)
Nov 24, 2021 53.60 53.79 52.80 53.40 1,820 +0.10(+0.19%)
Nov 23, 2021 53.30 54.13 52.51 53.30 5,495 -0.40(-0.74%)
Nov 22, 2021 52.10 54.50 51.60 53.70 6,863 +1.20(+2.29%)
Nov 19, 2021 51.60 52.70 51.60 52.50 1,814 +0.40(+0.77%)
Nov 18, 2021 53.30 52.50 52.50 52.10 3,315 -1.40(-2.62%)
Nov 17, 2021 51.00 54.10 50.90 53.50 5,903 +2.00(+3.88%)
Nov 16, 2021 50.90 51.79 50.80 51.50 7,250 +0.80(+1.58%)
Nov 15, 2021 52.10 52.10 50.70 50.70 10,862 -0.90(-1.74%)
Nov 12, 2021 51.00 51.60 50.90 51.60 2,820 +0.20(+0.39%)
Nov 11, 2021 51.20 51.50 50.80 51.40 5,458 +0.00(+0.00%)
Nov 10, 2021 50.50 51.50 51.40 4,679 +0.80(+1.58%)
Nov 09, 2021 51.20 51.90 50.20 50.60 15,361 -0.30(-0.59%)
Nov 08, 2021 51.10 52.45 50.01 50.90 6,372 -0.10(-0.20%)
Nov 05, 2021 51.70 52.14 50.80 51.00 3,209 -0.70(-1.35%)
Nov 04, 2021 52.90 53.20 51.70 51.70 3,355 -0.60(-1.15%)
Nov 03, 2021 51.00 52.50 51.00 52.30 1,201 +1.30(+2.55%)
Nov 02, 2021 52.00 53.40 51.00 51.00 3,315 -1.40(-2.67%)
Nov 01, 2021 51.60 52.80 51.10 52.40 3,658 +1.30(+2.54%)
Oct 29, 2021 51.50 51.90 50.80 51.10 2,949 -1.30(-2.48%)
Oct 28, 2021 53.40 53.60 51.70 52.40 4,487 -0.20(-0.38%)
Oct 27, 2021 53.50 53.85 51.29 52.60 12,099 +0.30(+0.57%)
Oct 26, 2021 50.80 52.90 52.30 5,924 +1.80(+3.56%)
Oct 25, 2021 50.30 50.70 49.90 50.50 9,097 -0.20(-0.39%)
Oct 22, 2021 49.90 49.10 50.70 95,078 +0.30(+0.60%)
Oct 21, 2021 49.40 52.00 49.40 50.40 28,737 +0.40(+0.80%)
Oct 20, 2021 49.40 50.50 49.40 50.00 15,470 +0.20(+0.40%)
Oct 19, 2021 49.10 50.90 49.00 49.80 17,115 +0.20(+0.40%)
Oct 18, 2021 48.30 50.50 48.30 49.60 10,275 -0.40(-0.80%)
Oct 15, 2021 48.20 51.20 48.20 50.00 5,897 +0.10(+0.20%)
Oct 14, 2021 47.70 52.00 47.60 49.90 16,142 +0.20(+0.40%)
Oct 13, 2021 46.10 51.77 46.10 49.70 8,225 +0.60(+1.22%)
Oct 12, 2021 45.00 50.80 43.00 49.10 20,660 +1.90(+4.03%)
Oct 11, 2021 45.00 48.50 44.90 47.20 4,476 +1.10(+2.39%)
Oct 08, 2021 43.90 50.80 42.80 46.10 15,299 +2.80(+6.47%)
Oct 07, 2021 43.40 44.00 42.10 43.30 1,109 -0.10(-0.23%)
Oct 06, 2021 45.10 45.50 42.30 43.40 7,918 -1.70(-3.77%)
Oct 05, 2021 47.40 47.85 45.06 45.10 1,564 -2.20(-4.65%)
Oct 04, 2021 47.60 48.40 47.00 47.30 1,770 -0.30(-0.63%)
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.