Integrated Media Technology (NQ: IMTE )

1.340 +0.070 (+5.54%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.