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 (%)
Dec 31, 2021 4.720 4.840 4.400 4.470 2,109,893 -0.59(-11.66%)
Dec 30, 2021 4.470 7.580 4.470 5.060 40,094,408 +0.55(+12.20%)
Dec 29, 2021 4.635 4.635 4.350 4.510 15,634 -0.09(-1.96%)
Dec 28, 2021 4.540 4.750 4.460 4.600 14,148 +0.02(+0.44%)
Dec 27, 2021 5.000 5.360 4.450 4.580 204,944 +0.29(+6.76%)
Dec 23, 2021 4.350 4.470 4.290 4.290 16,492 -0.09(-2.05%)
Dec 22, 2021 4.530 4.530 4.300 4.380 13,339 -0.04(-0.90%)
Dec 21, 2021 4.400 4.474 4.340 4.420 6,279 +0.12(+2.79%)
Dec 20, 2021 4.420 4.420 4.300 4.300 8,592 -0.19(-4.23%)
Dec 17, 2021 4.350 4.500 4.340 4.490 18,328 +0.21(+4.91%)
Dec 16, 2021 4.590 4.590 4.270 4.280 13,159 -0.23(-5.10%)
Dec 15, 2021 4.530 4.530 4.350 4.510 31,162 +0.10(+2.27%)
Dec 14, 2021 4.500 4.579 4.410 4.410 19,609 -0.08(-1.78%)
Dec 13, 2021 4.600 4.650 4.490 4.490 7,181 -0.17(-3.75%)
Dec 10, 2021 4.700 4.700 4.560 4.665 4,261 -0.04(-0.74%)
Dec 09, 2021 4.940 4.950 4.700 4.700 18,309 -0.21(-4.28%)
Dec 08, 2021 4.880 4.980 4.860 4.910 44,025 +0.05(+1.03%)
Dec 07, 2021 4.941 4.975 4.840 4.860 212,933 -0.09(-1.82%)
Dec 06, 2021 4.990 5.010 4.920 4.950 25,302 -0.03(-0.60%)
Dec 03, 2021 4.940 4.980 4.870 4.980 41,133 +0.08(+1.63%)
Dec 02, 2021 4.900 4.960 4.770 4.900 67,368 +0.00(+0.00%)
Dec 01, 2021 5.090 5.180 4.900 4.900 83,529 -0.21(-4.11%)
Nov 30, 2021 5.100 5.160 5.050 5.110 55,319 -0.05(-0.97%)
Nov 29, 2021 5.200 5.200 5.140 5.160 17,954 -0.03(-0.58%)
Nov 26, 2021 5.240 5.320 5.090 5.190 86,176 -0.15(-2.81%)
Nov 24, 2021 5.360 5.379 5.280 5.340 18,202 +0.01(+0.19%)
Nov 23, 2021 5.330 5.413 5.250 5.330 54,954 -0.04(-0.74%)
Nov 22, 2021 5.210 5.450 5.160 5.370 68,636 +0.12(+2.29%)
Nov 19, 2021 5.160 5.270 5.160 5.250 18,147 +0.04(+0.77%)
Nov 18, 2021 5.330 5.250 5.250 5.210 33,155 -0.14(-2.62%)
Nov 17, 2021 5.100 5.410 5.090 5.350 59,038 +0.20(+3.88%)
Nov 16, 2021 5.090 5.179 5.080 5.150 72,500 +0.08(+1.58%)
Nov 15, 2021 5.210 5.210 5.070 5.070 108,628 -0.09(-1.74%)
Nov 12, 2021 5.100 5.160 5.090 5.160 28,208 +0.02(+0.39%)
Nov 11, 2021 5.120 5.150 5.080 5.140 54,589 +0.00(+0.00%)
Nov 10, 2021 5.050 5.150 5.140 46,798 +0.08(+1.58%)
Nov 09, 2021 5.120 5.190 5.020 5.060 153,617 -0.03(-0.59%)
Nov 08, 2021 5.110 5.245 5.001 5.090 63,721 -0.01(-0.20%)
Nov 05, 2021 5.170 5.214 5.080 5.100 32,094 -0.07(-1.35%)
Nov 04, 2021 5.290 5.320 5.170 5.170 33,552 -0.06(-1.15%)
Nov 03, 2021 5.100 5.250 5.100 5.230 12,015 +0.13(+2.55%)
Nov 02, 2021 5.200 5.340 5.100 5.100 33,155 -0.14(-2.67%)
Nov 01, 2021 5.160 5.280 5.110 5.240 36,588 +0.13(+2.54%)
Oct 29, 2021 5.150 5.190 5.080 5.110 29,493 -0.13(-2.48%)
Oct 28, 2021 5.340 5.360 5.170 5.240 44,878 -0.02(-0.38%)
Oct 27, 2021 5.350 5.385 5.129 5.260 120,996 +0.03(+0.57%)
Oct 26, 2021 5.080 5.290 5.230 59,248 +0.18(+3.56%)
Oct 25, 2021 5.030 5.070 4.990 5.050 90,979 -0.02(-0.39%)
Oct 22, 2021 4.990 4.910 5.070 950,782 +0.03(+0.60%)
Oct 21, 2021 4.940 5.200 4.940 5.040 287,371 +0.04(+0.80%)
Oct 20, 2021 4.940 5.050 4.940 5.000 154,708 +0.02(+0.40%)
Oct 19, 2021 4.910 5.090 4.900 4.980 171,151 +0.02(+0.40%)
Oct 18, 2021 4.830 5.050 4.830 4.960 102,756 -0.04(-0.80%)
Oct 15, 2021 4.820 5.120 4.820 5.000 58,970 +0.01(+0.20%)
Oct 14, 2021 4.770 5.200 4.760 4.990 161,426 +0.02(+0.40%)
Oct 13, 2021 4.610 5.177 4.610 4.970 82,259 +0.06(+1.22%)
Oct 12, 2021 4.500 5.080 4.300 4.910 206,609 +0.19(+4.03%)
Oct 11, 2021 4.500 4.850 4.490 4.720 44,760 +0.11(+2.39%)
Oct 08, 2021 4.390 5.080 4.280 4.610 152,995 +0.28(+6.47%)
Oct 07, 2021 4.340 4.400 4.210 4.330 11,092 -0.01(-0.23%)
Oct 06, 2021 4.510 4.550 4.230 4.340 79,189 -0.17(-3.77%)
Oct 05, 2021 4.740 4.785 4.506 4.510 15,644 -0.22(-4.65%)
Oct 04, 2021 4.760 4.840 4.700 4.730 17,707 -0.03(-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.