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 (%)
Sep 30, 2021 47.10 48.30 46.34 47.00 1,606 +0.00(+0.00%)
Sep 29, 2021 48.90 49.00 47.00 47.00 2,833 -1.90(-3.89%)
Sep 28, 2021 49.60 49.80 48.70 48.90 2,633 -1.10(-2.20%)
Sep 27, 2021 49.20 50.00 49.20 50.00 3,560 +0.70(+1.42%)
Sep 24, 2021 48.70 49.90 48.40 49.30 1,563 +0.70(+1.44%)
Sep 23, 2021 48.30 48.80 48.12 48.60 443 -0.30(-0.61%)
Sep 22, 2021 48.00 48.90 47.50 48.90 5,190 +1.80(+3.82%)
Sep 21, 2021 48.30 48.30 47.10 47.10 3,264 -1.20(-2.48%)
Sep 20, 2021 47.00 48.85 47.00 48.30 2,746 -0.60(-1.23%)
Sep 17, 2021 48.10 49.60 48.10 48.90 4,028 +0.40(+0.82%)
Sep 16, 2021 47.90 48.50 46.80 48.50 8,474 -0.40(-0.82%)
Sep 15, 2021 48.70 49.67 47.50 48.90 3,239 +0.20(+0.41%)
Sep 14, 2021 55.60 55.84 48.20 48.70 19,226 -6.50(-11.78%)
Sep 13, 2021 54.30 56.40 53.80 55.20 13,327 +1.00(+1.85%)
Sep 10, 2021 53.00 54.70 52.70 54.20 9,374 +1.90(+3.63%)
Sep 09, 2021 52.40 53.30 51.81 52.30 10,551 -0.20(-0.38%)
Sep 08, 2021 52.10 53.00 50.70 52.50 21,558 +0.40(+0.77%)
Sep 07, 2021 51.30 52.90 51.30 52.10 8,259 +0.70(+1.36%)
Sep 03, 2021 50.60 51.80 50.30 51.40 5,699 +0.30(+0.59%)
Sep 02, 2021 49.70 52.80 49.70 51.10 12,294 +1.90(+3.86%)
Sep 01, 2021 49.80 50.90 49.10 49.20 20,777 -0.30(-0.61%)
Aug 31, 2021 48.60 49.70 47.00 49.50 11,610 +0.70(+1.43%)
Aug 30, 2021 48.10 49.60 48.00 48.80 9,983 +0.50(+1.04%)
Aug 27, 2021 45.90 49.20 45.70 48.30 34,489 +2.30(+5.00%)
Aug 26, 2021 44.80 47.30 43.00 46.00 33,222 +1.50(+3.37%)
Aug 25, 2021 42.90 45.40 42.80 44.50 26,650 +1.20(+2.77%)
Aug 24, 2021 41.70 44.60 41.60 43.30 42,186 +1.30(+3.10%)
Aug 23, 2021 40.70 43.00 39.90 42.00 21,613 +1.40(+3.45%)
Aug 20, 2021 39.00 40.80 39.00 40.60 8,383 +2.10(+5.45%)
Aug 19, 2021 40.60 40.70 38.30 38.50 29,720 -2.80(-6.78%)
Aug 18, 2021 40.20 41.90 40.16 41.30 9,698 +0.80(+1.98%)
Aug 17, 2021 40.10 41.65 39.50 40.50 33,196 +0.40(+1.00%)
Aug 16, 2021 41.50 41.85 39.60 40.10 9,188 -1.20(-2.91%)
Aug 13, 2021 42.50 44.00 41.00 41.30 14,462 -0.60(-1.43%)
Aug 12, 2021 42.10 42.40 41.10 41.90 4,923 +0.40(+0.96%)
Aug 11, 2021 42.60 42.60 40.70 41.50 7,135 -0.50(-1.19%)
Aug 10, 2021 41.50 42.20 40.10 42.00 17,239 +0.70(+1.69%)
Aug 09, 2021 40.50 42.20 40.10 41.30 14,477 +0.90(+2.23%)
Aug 06, 2021 40.80 41.50 40.00 40.40 16,767 -0.10(-0.25%)
Aug 05, 2021 39.90 40.70 39.50 40.50 10,673 +1.50(+3.85%)
Aug 04, 2021 38.60 40.30 38.60 39.00 18,918 +0.40(+1.04%)
Aug 03, 2021 41.40 41.90 38.10 38.60 50,951 -4.10(-9.60%)
Aug 02, 2021 40.90 51.70 40.20 42.70 543,737 +2.00(+4.91%)
Jul 30, 2021 39.40 41.20 39.40 40.70 15,787 +0.80(+2.01%)
Jul 29, 2021 39.90 40.40 39.15 39.90 6,633 -0.10(-0.25%)
Jul 28, 2021 39.00 40.10 39.00 40.00 10,478 +1.00(+2.56%)
Jul 27, 2021 38.60 39.90 38.29 39.00 15,615 -0.90(-2.26%)
Jul 26, 2021 38.80 40.60 38.00 39.90 47,902 +1.50(+3.91%)
Jul 23, 2021 40.80 40.80 38.00 38.40 21,235 -0.90(-2.29%)
Jul 22, 2021 42.00 42.00 39.10 39.30 17,905 -1.60(-3.91%)
Jul 21, 2021 39.00 41.60 38.86 40.90 40,866 +1.40(+3.54%)
Jul 20, 2021 39.80 39.80 38.10 39.50 16,148 +1.20(+3.13%)
Jul 19, 2021 38.00 38.80 36.80 38.30 19,609 +0.60(+1.59%)
Jul 16, 2021 39.20 40.66 37.60 37.70 32,673 -2.20(-5.51%)
Jul 15, 2021 38.70 42.99 37.90 39.90 86,612 +2.00(+5.28%)
Jul 14, 2021 42.00 43.63 37.50 37.90 116,540 -6.20(-14.06%)
Jul 13, 2021 47.40 66.00 40.50 44.10 2,099,884 -6.30(-12.50%)
Jul 12, 2021 39.70 52.80 39.70 50.40 1,662,813 +10.00(+24.75%)
Jul 09, 2021 36.60 50.50 36.50 40.40 885,935 +4.20(+11.60%)
Jul 08, 2021 35.40 41.50 35.00 36.20 56,800 -0.80(-2.16%)
Jul 07, 2021 38.60 39.50 36.40 37.00 8,771 -0.80(-2.12%)
Jul 06, 2021 40.40 41.10 34.23 37.80 56,716 -2.90(-7.13%)
Jul 02, 2021 44.50 44.75 40.65 40.70 29,139 -3.80(-8.54%)
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.