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

Integrated Media Technology (NQ: IMTE )

2.390 +0.310 (+14.90%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 0.2000 0.2098 0.1800 0.1901 38,161 -0.02(-9.48%)
Sep 28, 2023 0.1933 0.2300 0.1900 0.2100 98,448 +0.00(+0.48%)
Sep 27, 2023 0.2250 0.2270 0.2000 0.2090 90,640 -0.01(-5.17%)
Sep 26, 2023 0.2280 0.2368 0.2111 0.2204 258,888 -0.01(-4.92%)
Sep 25, 2023 0.2222 0.2319 0.2223 0.2318 31,878 +0.01(+4.32%)
Sep 22, 2023 0.2299 0.2299 0.2220 0.2222 36,567 -0.00(-1.24%)
Sep 21, 2023 0.2301 0.2325 0.2221 0.2250 59,971 -0.01(-2.98%)
Sep 20, 2023 0.2500 0.2500 0.2201 0.2319 68,588 +0.01(+3.76%)
Sep 19, 2023 0.2380 0.2380 0.2151 0.2235 40,630 -0.00(-1.41%)
Sep 18, 2023 0.2226 0.2300 0.2111 0.2267 50,341 -0.00(-1.43%)
Sep 15, 2023 0.2300 0.2349 0.2274 0.2300 29,015 -0.01(-3.32%)
Sep 14, 2023 0.2400 0.2449 0.2201 0.2379 86,886 -0.01(-2.94%)
Sep 13, 2023 0.2400 0.2600 0.2400 0.2451 65,370 +0.01(+5.10%)
Sep 12, 2023 0.2410 0.2448 0.2275 0.2332 62,639 -0.01(-2.18%)
Sep 11, 2023 0.2500 0.2500 0.2303 0.2384 46,549 -0.01(-4.64%)
Sep 08, 2023 0.2626 0.2626 0.2500 0.2500 92,696 -0.00(-0.04%)
Sep 07, 2023 0.2520 0.2597 0.2500 0.2501 95,326 -0.01(-2.95%)
Sep 06, 2023 0.2600 0.2600 0.2520 0.2577 20,499 -0.01(-3.84%)
Sep 05, 2023 0.2700 0.2790 0.2670 0.2680 32,832 -0.00(-1.11%)
Sep 01, 2023 0.2705 0.2752 0.2705 0.2710 15,857 -0.00(-0.18%)
Aug 31, 2023 0.2796 0.2800 0.2669 0.2715 23,143 -0.01(-2.69%)
Aug 30, 2023 0.2700 0.2800 0.2650 0.2790 28,262 +0.00(+1.45%)
Aug 29, 2023 0.2700 0.2750 0.2672 0.2750 25,431 +0.00(+1.48%)
Aug 28, 2023 0.2652 0.2750 0.2652 0.2710 21,032 -0.01(-2.02%)
Aug 25, 2023 0.2941 0.2969 0.2750 0.2766 15,357 -0.00(-1.25%)
Aug 24, 2023 0.2849 0.2898 0.2800 0.2801 23,567 -0.01(-3.38%)
Aug 23, 2023 0.2850 0.2900 0.2800 0.2899 20,874 +0.00(+1.26%)
Aug 22, 2023 0.2851 0.3050 0.2850 0.2863 54,436 -0.01(-2.82%)
Aug 21, 2023 0.2800 0.3100 0.2800 0.2946 42,487 +0.01(+4.54%)
Aug 18, 2023 0.2990 0.2990 0.2800 0.2818 20,006 -0.00(-0.28%)
Aug 17, 2023 0.2787 0.2999 0.2775 0.2826 21,487 +0.01(+2.73%)
Aug 16, 2023 0.2750 0.2999 0.2750 0.2751 21,109 -0.01(-3.58%)
Aug 15, 2023 0.3090 0.3100 0.2810 0.2853 16,199 +0.00(+0.74%)
Aug 14, 2023 0.3100 0.3100 0.2832 0.2832 49,015 -0.00(-1.39%)
Aug 11, 2023 0.2930 0.2980 0.2750 0.2872 69,678 -0.01(-2.31%)
Aug 10, 2023 0.2877 0.2950 0.2877 0.2940 15,965 -0.00(-0.17%)
Aug 09, 2023 0.2900 0.3140 0.2800 0.2945 52,463 -0.00(-1.01%)
Aug 08, 2023 0.3188 0.3225 0.2975 0.2975 133,333 -0.01(-4.22%)
Aug 07, 2023 0.3100 0.3399 0.3000 0.3106 284,736 +0.01(+2.71%)
Aug 04, 2023 0.2950 0.3100 0.2900 0.3024 15,327 +0.01(+3.81%)
Aug 03, 2023 0.3000 0.3099 0.2900 0.2913 30,963 -0.01(-2.77%)
Aug 02, 2023 0.2899 0.3100 0.2850 0.2996 149,109 +0.01(+5.05%)
Aug 01, 2023 0.2900 0.2979 0.2750 0.2852 77,031 +0.01(+2.96%)
Jul 31, 2023 0.2782 0.3000 0.2581 0.2770 140,943 +0.00(+1.09%)
Jul 28, 2023 0.2700 0.3020 0.2511 0.2740 808,947 -0.00(-0.36%)
Jul 27, 2023 0.2900 0.2927 0.2748 0.2750 135,161 -0.01(-5.17%)
Jul 26, 2023 0.2700 0.3400 0.2636 0.2900 983,349 +0.03(+9.93%)
Jul 25, 2023 0.2700 0.2676 0.2566 0.2638 89,024 +0.01(+3.78%)
Jul 24, 2023 0.2500 0.2599 0.2470 0.2542 32,250 +0.00(+1.64%)
Jul 21, 2023 0.2628 0.2774 0.2494 0.2501 113,598 -0.00(-1.61%)
Jul 20, 2023 0.2656 0.2700 0.2470 0.2542 420,186 -0.01(-5.50%)
Jul 19, 2023 0.2400 0.2800 0.2386 0.2690 562,196 +0.04(+15.55%)
Jul 18, 2023 0.2700 0.2700 0.2300 0.2328 571,741 -0.04(-14.10%)
Jul 17, 2023 0.2900 0.2935 0.2700 0.2710 513,007 -0.02(-6.36%)
Jul 14, 2023 0.3150 0.3155 0.2850 0.2894 580,701 -0.02(-6.95%)
Jul 13, 2023 0.3200 0.3209 0.2870 0.3110 677,329 +0.00(+0.00%)
Jul 12, 2023 0.3920 0.3920 0.3030 0.3110 705,165 -0.08(-20.05%)
Jul 11, 2023 0.3700 0.3900 0.3700 0.3890 46,410 +0.02(+6.28%)
Jul 10, 2023 0.3638 0.3781 0.3624 0.3660 55,589 +0.00(+1.02%)
Jul 07, 2023 0.3600 0.3699 0.3600 0.3623 17,272 +0.00(+0.58%)
Jul 06, 2023 0.3510 0.3698 0.3510 0.3602 10,941 -0.01(-2.01%)
Jul 05, 2023 0.3520 0.3750 0.3487 0.3676 55,238 +0.01(+4.22%)
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.