Integrated Media Technology (NQ: IMTE )

4.240 USD -0.140 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.05 16.26 15.00 15.40 16,976 +0.50(+3.39%)
May 30, 2018 14.78 15.31 14.60 14.90 9,682 +0.35(+2.41%)
May 29, 2018 14.26 15.42 14.26 14.55 25,755 -0.33(-2.22%)
May 25, 2018 14.88 14.88 14.88 0 -0.22(-1.46%)
May 24, 2018 14.61 15.81 14.56 15.10 47,775 +0.59(+4.07%)
May 23, 2018 15.04 15.99 13.56 14.51 80,927 -0.53(-3.52%)
May 22, 2018 16.30 16.38 14.65 15.04 72,488 -0.46(-2.97%)
May 21, 2018 15.29 15.50 14.01 15.50 37,255 +1.15(+8.01%)
May 18, 2018 14.66 15.63 14.30 14.35 45,576 -0.31(-2.11%)
May 17, 2018 16.25 16.86 14.66 14.66 63,008 -1.64(-10.06%)
May 16, 2018 15.15 17.39 15.15 16.30 91,598 -0.65(-3.83%)
May 15, 2018 21.29 21.50 15.71 16.95 301,704 -2.00(-10.55%)
May 14, 2018 11.89 21.70 11.44 18.95 1,280,968 +7.37(+63.64%)
May 11, 2018 12.25 13.06 11.24 11.58 159,451 +0.40(+3.58%)
May 10, 2018 16.78 17.00 10.54 11.18 229,696 -5.47(-32.85%)
May 09, 2018 17.11 18.09 16.65 16.65 107,407 -1.85(-10.01%)
May 08, 2018 18.79 19.87 16.01 18.50 288,380 +1.68(+10.00%)
May 07, 2018 19.00 22.13 16.17 16.82 243,705 -3.29(-16.36%)
May 04, 2018 22.00 28.00 17.02 20.11 499,376 -12.00(-37.37%)
May 03, 2018 32.25 43.98 30.01 32.11 855,715 +10.16(+46.29%)
May 02, 2018 2.390 41.26 2.291 21.95 2,187,284 +19.95(+997.50%)
Apr 30, 2018 2.000 2.000 2.000 32 +0.15(+8.11%)
Apr 27, 2018 2.240 2.240 1.850 1.850 497 -0.15(-7.50%)
Apr 26, 2018 1.999 2.000 1.900 2.000 890 -0.14(-6.43%)
Apr 25, 2018 2.229 2.240 2.030 2.137 3,829 -0.11(-5.00%)
Apr 24, 2018 2.300 2.300 2.250 2.250 1,028 -0.17(-7.02%)
Apr 23, 2018 2.460 2.460 2.420 2.420 3,645 -0.58(-19.33%)
Apr 06, 2018 3.000 3.000 3.000 28 -0.10(-3.23%)
Apr 05, 2018 3.100 3.100 3.100 3.100 108 -0.12(-3.73%)
Apr 02, 2018 3.220 3.220 3.220 0 +0.03(+0.94%)
Mar 29, 2018 3.190 3.190 3.190 0 -0.19(-5.62%)
Mar 15, 2018 3.380 3.380 3.380 0 -0.44(-11.52%)
Mar 14, 2018 3.820 3.820 3.820 3.820 249 +0.34(+9.77%)
Mar 13, 2018 4.120 4.120 3.340 3.480 1,545 -0.55(-13.65%)
Mar 12, 2018 4.120 4.120 4.030 4.030 2,102 -0.84(-17.25%)
Mar 08, 2018 4.870 4.870 4.870 21 +0.48(+10.93%)
Mar 05, 2018 4.390 4.390 4.390 0 +0.39(+9.75%)
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.