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

Integrated Media Technology (NQ: IMTE )

1.594 -0.306 (-16.12%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 19, 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 (%)
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%)
Nov 02, 2020 3.870 3.960 3.790 3.880 18,993 +0.07(+1.84%)
Oct 30, 2020 3.850 3.960 3.800 3.810 9,500 -0.18(-4.51%)
Oct 29, 2020 3.930 4.075 3.792 3.990 32,003 +0.02(+0.50%)
Oct 28, 2020 4.240 4.240 3.780 3.970 68,292 -0.15(-3.64%)
Oct 27, 2020 4.300 4.410 4.030 4.120 48,575 -0.30(-6.79%)
Oct 26, 2020 4.600 4.630 4.160 4.420 149,285 -0.41(-8.39%)
Oct 23, 2020 4.370 4.825 4.140 4.825 269,200 +0.38(+8.43%)
Oct 22, 2020 4.090 4.570 4.080 4.450 71,991 +0.44(+10.97%)
Oct 21, 2020 4.100 4.150 3.970 4.010 17,981 +0.08(+2.04%)
Oct 20, 2020 4.010 4.420 3.930 3.930 60,327 -0.08(-2.00%)
Oct 19, 2020 4.310 4.580 4.010 4.010 130,606 -0.54(-11.87%)
Oct 16, 2020 4.020 4.700 3.920 4.550 470,300 +0.72(+18.80%)
Oct 15, 2020 3.768 3.950 3.739 3.830 20,465 +0.04(+1.06%)
Oct 14, 2020 3.850 3.995 3.790 3.790 5,565 -0.06(-1.56%)
Oct 13, 2020 3.830 3.920 3.773 3.850 5,822 +0.00(+0.08%)
Oct 12, 2020 3.770 4.200 3.750 3.847 51,369 +0.01(+0.18%)
Oct 09, 2020 3.820 3.970 3.781 3.840 9,800 +0.02(+0.52%)
Oct 08, 2020 4.170 4.280 3.700 3.820 51,822 -0.38(-9.05%)
Oct 07, 2020 3.850 4.880 3.760 4.200 463,409 +0.21(+5.26%)
Oct 06, 2020 3.750 3.990 3.740 3.990 5,501 +0.17(+4.45%)
Oct 05, 2020 3.700 3.830 3.700 3.820 6,712 +0.08(+2.14%)
Oct 02, 2020 3.720 3.910 3.600 3.740 27,600 +0.01(+0.27%)
Oct 01, 2020 3.980 4.010 3.700 3.730 16,322 -0.03(-0.80%)
Sep 30, 2020 3.630 4.040 3.620 3.760 72,245 +0.15(+4.16%)
Sep 29, 2020 3.760 3.770 3.570 3.610 26,122 -0.15(-3.87%)
Sep 28, 2020 3.930 3.930 3.750 3.755 16,410 -0.04(-1.18%)
Sep 25, 2020 3.750 3.960 3.750 3.800 6,300 +0.02(+0.53%)
Sep 24, 2020 3.570 3.860 3.540 3.780 18,669 +0.18(+5.00%)
Sep 23, 2020 3.890 4.160 3.560 3.600 34,504 -0.35(-8.86%)
Sep 22, 2020 3.970 3.970 3.900 3.950 3,584 +0.15(+3.95%)
Sep 21, 2020 3.980 4.137 3.800 3.800 20,087 -0.14(-3.55%)
Sep 18, 2020 3.704 4.046 3.700 3.940 31,200 +0.19(+5.07%)
Sep 17, 2020 3.690 4.050 3.685 3.750 47,049 +0.00(+0.10%)
Sep 16, 2020 3.720 3.844 3.665 3.746 14,400 +0.08(+2.08%)
Sep 15, 2020 3.750 3.800 3.670 3.670 9,945 +0.00(+0.00%)
Sep 14, 2020 3.620 3.700 3.600 3.670 9,387 +0.02(+0.55%)
Sep 11, 2020 3.675 3.676 3.524 3.650 2,600 +0.00(+0.00%)
Sep 10, 2020 3.680 3.750 3.600 3.650 15,390 +0.01(+0.27%)
Sep 09, 2020 3.690 3.870 3.620 3.640 19,959 +0.03(+0.83%)
Sep 08, 2020 3.810 3.860 3.610 3.610 19,625 -0.27(-6.96%)
Sep 04, 2020 3.850 3.910 3.430 3.880 15,500 -0.11(-2.76%)
Sep 03, 2020 3.790 4.000 3.700 3.990 23,748 +0.01(+0.25%)
Sep 02, 2020 4.030 4.035 3.720 3.980 17,592 +0.08(+2.05%)
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.