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

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
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 (%)
May 31, 2019 81.15 81.15 73.00 75.20 550 -2.90(-3.71%)
May 30, 2019 77.20 79.05 74.60 78.10 1,383 -1.34(-1.69%)
May 29, 2019 75.55 79.44 74.29 79.44 133 +4.44(+5.92%)
May 28, 2019 81.80 81.80 75.00 75.00 532 -1.50(-1.96%)
May 24, 2019 76.81 76.81 76.50 76.50 100 +0.00(+0.00%)
May 23, 2019 75.30 82.80 73.90 76.50 784 +1.20(+1.59%)
May 22, 2019 75.00 79.00 75.00 75.30 317 -0.30(-0.40%)
May 21, 2019 79.30 79.30 75.60 75.60 51 -4.00(-5.03%)
May 20, 2019 77.70 81.60 76.50 79.60 246 +4.40(+5.85%)
May 17, 2019 80.00 81.20 75.10 75.20 550 -7.00(-8.52%)
May 16, 2019 82.40 90.17 78.10 82.20 2,790 +1.80(+2.24%)
May 15, 2019 80.00 83.10 75.50 80.40 2,258 -3.30(-3.94%)
May 14, 2019 89.10 90.60 82.30 83.70 3,341 -3.30(-3.79%)
May 13, 2019 103.70 103.70 87.00 87.00 916 -11.00(-11.22%)
May 10, 2019 95.47 106.20 95.47 98.00 350 +5.00(+5.38%)
May 09, 2019 107.10 109.70 90.60 93.00 1,054 -14.50(-13.49%)
May 08, 2019 105.00 110.20 105.00 107.50 654 +1.50(+1.42%)
May 07, 2019 106.20 113.86 106.00 106.00 996 -5.10(-4.59%)
May 06, 2019 116.70 120.30 111.10 111.10 212 -3.90(-3.39%)
May 03, 2019 117.50 117.50 106.00 115.00 650 -5.60(-4.64%)
May 02, 2019 135.00 135.00 116.90 120.60 256 +0.20(+0.17%)
May 01, 2019 120.20 128.56 117.00 120.40 1,011 -0.60(-0.50%)
Apr 30, 2019 130.40 138.21 119.80 121.00 1,526 -10.00(-7.63%)
Apr 29, 2019 132.30 135.40 126.50 131.00 2,082 -6.00(-4.38%)
Apr 26, 2019 145.00 146.54 131.30 137.00 2,160 -8.80(-6.04%)
Apr 25, 2019 155.07 155.07 142.76 145.80 2,677 -6.00(-3.95%)
Apr 24, 2019 146.80 154.90 142.55 151.80 1,426 +0.80(+0.53%)
Apr 23, 2019 143.50 152.50 140.30 151.00 1,710 +6.32(+4.37%)
Apr 22, 2019 141.70 146.82 138.74 144.68 2,543 -0.52(-0.36%)
Apr 18, 2019 135.40 152.50 131.51 145.20 5,060 +7.70(+5.60%)
Apr 17, 2019 131.06 137.50 126.35 137.50 2,785 +7.96(+6.15%)
Apr 16, 2019 126.20 139.80 120.69 129.54 2,020 -0.46(-0.36%)
Apr 15, 2019 131.40 133.70 126.50 130.00 1,475 -3.70(-2.77%)
Apr 12, 2019 125.70 136.97 117.66 133.70 2,990 +8.00(+6.36%)
Apr 11, 2019 123.10 131.00 118.85 125.70 1,644 +0.70(+0.56%)
Apr 10, 2019 121.90 125.90 118.70 125.00 2,539 +6.70(+5.66%)
Apr 09, 2019 118.20 120.70 116.20 118.30 1,075 -1.70(-1.42%)
Apr 08, 2019 117.30 128.80 115.80 120.00 2,875 -2.00(-1.64%)
Apr 05, 2019 110.00 130.00 110.00 122.00 6,990 +13.20(+12.13%)
Apr 04, 2019 111.20 118.00 107.00 108.80 2,321 -4.40(-3.89%)
Apr 03, 2019 110.00 120.00 102.50 113.20 3,161 +3.20(+2.91%)
Apr 02, 2019 121.00 124.90 101.80 110.00 8,288 -13.50(-10.93%)
Apr 01, 2019 125.20 130.00 115.10 123.50 6,827 -6.40(-4.93%)
Mar 29, 2019 138.10 152.50 120.00 129.90 19,510 -4.10(-3.06%)
Mar 28, 2019 132.00 175.00 110.30 134.00 122,528 +10.00(+8.06%)
Mar 27, 2019 91.00 180.00 85.50 124.00 169,448 +34.50(+38.55%)
Mar 26, 2019 84.00 100.00 78.80 89.50 8,404 +2.70(+3.11%)
Mar 25, 2019 87.60 87.80 80.02 86.80 1,815 -1.03(-1.17%)
Mar 22, 2019 83.90 87.83 80.40 87.83 1,010 +3.33(+3.94%)
Mar 21, 2019 91.61 91.61 77.00 84.50 1,590 -5.92(-6.55%)
Mar 20, 2019 85.71 93.40 85.71 90.42 542 +0.33(+0.36%)
Mar 19, 2019 92.00 97.90 89.07 90.10 479 -4.70(-4.96%)
Mar 18, 2019 95.50 95.50 89.40 94.80 576 -0.20(-0.21%)
Mar 15, 2019 88.00 98.90 85.00 95.00 1,190 +7.00(+7.95%)
Mar 14, 2019 88.00 92.97 85.20 88.00 1,242 +0.00(+0.00%)
Mar 13, 2019 89.00 96.50 85.17 88.00 2,068 -1.50(-1.68%)
Mar 12, 2019 80.30 90.00 75.38 89.50 1,002 +6.70(+8.09%)
Mar 11, 2019 76.54 87.30 74.36 82.80 1,001 +2.90(+3.63%)
Mar 08, 2019 80.00 80.10 72.30 79.90 1,080 -0.30(-0.37%)
Mar 07, 2019 83.20 85.00 73.40 80.20 813 -0.70(-0.87%)
Mar 06, 2019 89.20 92.30 79.00 80.90 1,681 -5.70(-6.58%)
Mar 05, 2019 89.20 98.10 84.19 86.60 778 -0.80(-0.92%)
Mar 04, 2019 81.00 104.60 81.00 87.40 4,318 +3.40(+4.05%)
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.