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 30, 2019 6.670 7.200 6.670 6.835 7,738 -0.51(-7.01%)
Sep 27, 2019 7.420 7.420 7.088 7.350 1,700 +0.22(+3.09%)
Sep 26, 2019 7.460 7.460 6.930 7.130 7,696 -0.12(-1.66%)
Sep 25, 2019 7.250 7.250 7.250 7.250 189 -0.09(-1.27%)
Sep 24, 2019 7.347 7.347 7.343 7.343 519 -0.06(-0.77%)
Sep 23, 2019 7.400 7.400 7.400 20 +0.00(+0.00%)
Sep 20, 2019 6.660 7.720 6.660 7.400 1,000 +0.00(+0.00%)
Sep 19, 2019 7.507 7.507 7.113 7.400 561 +0.03(+0.35%)
Sep 18, 2019 7.560 7.560 7.160 7.374 1,381 +0.18(+2.56%)
Sep 17, 2019 7.542 7.542 7.190 7.190 476 +0.04(+0.61%)
Sep 16, 2019 7.146 7.146 7.146 7.146 684 -0.85(-10.67%)
Sep 13, 2019 8.000 8.000 8.000 453 +0.00(+0.00%)
Sep 12, 2019 8.440 8.440 7.210 8.000 1,675 +0.24(+3.05%)
Sep 11, 2019 8.100 8.100 7.590 7.763 316 +0.19(+2.55%)
Sep 10, 2019 7.825 7.825 7.157 7.570 668 +0.06(+0.80%)
Sep 09, 2019 7.730 7.802 7.510 7.510 1,836 -0.29(-3.78%)
Sep 06, 2019 8.600 8.600 7.340 7.805 2,600 -0.74(-8.63%)
Sep 05, 2019 7.900 8.543 7.710 8.543 1,879 +0.49(+6.05%)
Sep 04, 2019 8.055 8.055 8.055 21 +0.00(+0.00%)
Sep 03, 2019 7.520 8.055 7.520 8.055 634 +0.15(+1.96%)
Aug 30, 2019 7.681 8.000 7.347 7.900 1,800 -0.20(-2.43%)
Aug 29, 2019 7.889 8.097 7.889 8.097 3,249 -0.53(-6.18%)
Aug 28, 2019 8.480 8.840 8.000 8.630 2,158 +0.65(+8.08%)
Aug 27, 2019 8.380 8.380 7.395 7.985 2,151 -0.71(-8.22%)
Aug 26, 2019 8.189 8.700 8.189 8.700 321 +0.23(+2.72%)
Aug 23, 2019 8.470 8.470 8.470 8.470 100 +0.31(+3.77%)
Aug 22, 2019 7.500 8.223 7.500 8.162 596 -0.32(-3.75%)
Aug 21, 2019 8.740 8.760 8.020 8.480 1,975 -0.01(-0.12%)
Aug 20, 2019 8.150 8.490 7.720 8.490 888 +0.36(+4.36%)
Aug 19, 2019 8.167 8.300 7.060 8.135 3,734 +0.09(+1.14%)
Aug 16, 2019 7.079 8.043 7.077 8.043 7,500 +1.04(+14.90%)
Aug 15, 2019 7.031 7.031 6.614 7.000 1,099 +0.35(+5.27%)
Aug 14, 2019 6.700 6.971 6.649 6.649 633 -0.14(-2.07%)
Aug 13, 2019 6.790 6.790 6.790 6.790 542 -0.10(-1.47%)
Aug 12, 2019 6.994 6.994 6.500 6.891 911 +0.32(+4.80%)
Aug 09, 2019 6.803 7.100 6.575 6.575 1,700 -0.04(-0.61%)
Aug 08, 2019 6.830 6.900 6.527 6.616 2,208 -0.11(-1.70%)
Aug 07, 2019 6.900 7.156 6.668 6.730 7,803 -0.28(-3.99%)
Aug 06, 2019 6.710 7.130 6.710 7.010 3,639 +0.41(+6.20%)
Aug 05, 2019 7.370 7.370 6.601 6.601 2,146 -0.20(-2.93%)
Aug 02, 2019 7.140 7.240 6.500 6.800 3,300 -0.21(-3.00%)
Aug 01, 2019 7.130 7.400 6.940 7.010 10,895 -0.54(-7.09%)
Jul 31, 2019 7.260 7.545 7.260 7.545 414 -0.00(-0.06%)
Jul 30, 2019 7.170 7.550 7.170 7.550 606 -0.01(-0.13%)
Jul 29, 2019 7.090 7.560 7.090 7.560 503 +0.39(+5.49%)
Jul 26, 2019 7.550 7.550 6.351 7.167 1,300 -0.43(-5.70%)
Jul 25, 2019 7.700 7.700 7.537 7.600 430 +0.10(+1.33%)
Jul 24, 2019 7.500 7.910 7.500 7.500 4,791 -0.01(-0.17%)
Jul 23, 2019 7.700 7.995 7.500 7.512 1,650 -0.05(-0.63%)
Jul 22, 2019 7.550 7.560 7.500 7.560 1,448 -0.16(-2.04%)
Jul 19, 2019 8.133 8.133 7.717 7.717 700 -0.21(-2.59%)
Jul 18, 2019 7.507 8.180 7.507 7.923 2,995 -0.06(-0.80%)
Jul 17, 2019 7.700 8.197 7.700 7.987 1,393 +0.42(+5.50%)
Jul 16, 2019 7.650 7.785 7.570 7.570 4,947 -0.30(-3.84%)
Jul 15, 2019 7.560 7.900 7.560 7.872 978 -0.15(-1.84%)
Jul 12, 2019 8.100 8.200 7.667 8.020 1,900 +0.11(+1.39%)
Jul 11, 2019 7.972 7.972 7.910 7.910 610 -0.36(-4.35%)
Jul 10, 2019 8.140 8.777 7.996 8.270 836 -0.20(-2.38%)
Jul 09, 2019 8.110 8.472 7.760 8.472 7,796 +0.14(+1.64%)
Jul 08, 2019 8.440 8.450 8.012 8.335 3,457 -0.20(-2.40%)
Jul 05, 2019 8.850 8.980 8.150 8.540 28,100 -0.31(-3.50%)
Jul 03, 2019 9.025 9.025 8.850 8.850 600 -0.64(-6.78%)
Jul 02, 2019 9.230 9.493 9.190 9.493 638 +0.44(+4.90%)
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.