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

Integrated Media Technology (NQ: IMTE )

2.024 -0.026 (-1.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 16, 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 (%)
Feb 28, 2020 4.990 5.297 4.840 5.080 12,500 -0.07(-1.27%)
Feb 27, 2020 5.600 5.600 4.850 5.145 15,172 -0.76(-12.91%)
Feb 26, 2020 5.799 6.690 5.609 5.908 8,660 -0.19(-3.15%)
Feb 25, 2020 5.620 6.670 5.267 6.100 10,507 -0.17(-2.77%)
Feb 24, 2020 5.580 6.300 5.580 6.274 2,374 -0.19(-2.98%)
Feb 21, 2020 6.607 6.607 6.400 6.466 300 -0.05(-0.77%)
Feb 20, 2020 6.500 6.517 6.484 6.517 702 +0.12(+1.82%)
Feb 19, 2020 6.296 6.606 6.200 6.400 1,717 +0.20(+3.22%)
Feb 18, 2020 6.500 6.750 6.100 6.200 8,797 -0.40(-6.05%)
Feb 14, 2020 7.200 7.480 6.600 6.600 16,200 -1.08(-14.06%)
Feb 13, 2020 7.380 7.808 7.250 7.680 11,727 -0.15(-1.89%)
Feb 12, 2020 7.507 7.828 7.450 7.828 1,367 -0.17(-2.11%)
Feb 11, 2020 7.800 7.996 7.800 7.996 244 +0.14(+1.82%)
Feb 10, 2020 8.258 8.258 7.552 7.854 5,772 -0.10(-1.21%)
Feb 07, 2020 7.590 8.497 7.550 7.950 11,100 +0.23(+2.98%)
Feb 06, 2020 7.720 7.720 7.720 148 +0.00(+0.00%)
Feb 05, 2020 7.658 8.159 7.500 7.720 1,941 +0.27(+3.67%)
Feb 04, 2020 7.916 8.243 7.220 7.447 5,255 -0.55(-6.87%)
Feb 03, 2020 8.000 8.102 7.500 7.995 3,964 -0.48(-5.65%)
Jan 31, 2020 8.475 8.475 8.475 40 +0.00(+0.00%)
Jan 30, 2020 7.870 8.475 7.870 8.475 589 +0.09(+1.09%)
Jan 29, 2020 8.383 8.383 8.383 100 +0.00(+0.04%)
Jan 28, 2020 8.380 8.380 8.380 8.380 190 +0.06(+0.76%)
Jan 27, 2020 7.819 8.318 7.819 8.317 1,453 +0.37(+4.65%)
Jan 24, 2020 8.550 8.590 7.722 7.947 7,200 -0.83(-9.45%)
Jan 23, 2020 9.155 9.155 8.663 8.777 1,370 +0.00(+0.00%)
Jan 22, 2020 8.880 9.030 8.543 8.777 10,031 +0.05(+0.54%)
Jan 21, 2020 9.175 9.175 8.715 8.730 1,610 -0.46(-5.06%)
Jan 17, 2020 9.650 9.650 8.710 9.195 5,100 +0.21(+2.34%)
Jan 16, 2020 9.857 9.898 8.550 8.985 23,501 -0.67(-6.91%)
Jan 15, 2020 8.880 9.800 8.760 9.652 6,798 +0.42(+4.51%)
Jan 14, 2020 9.000 9.597 8.925 9.236 5,528 +0.30(+3.35%)
Jan 13, 2020 8.610 9.067 8.600 8.937 2,588 -0.06(-0.70%)
Jan 10, 2020 9.070 9.297 8.400 9.000 20,000 -0.09(-1.03%)
Jan 09, 2020 8.330 9.225 8.330 9.094 2,483 +0.61(+7.24%)
Jan 08, 2020 8.260 9.340 8.260 8.480 30,526 -0.19(-2.19%)
Jan 07, 2020 8.700 8.790 8.250 8.670 6,486 -0.44(-4.82%)
Jan 06, 2020 8.380 9.191 8.106 9.109 3,204 -0.01(-0.12%)
Jan 03, 2020 9.110 9.120 9.110 9.120 500 -0.24(-2.52%)
Jan 02, 2020 8.990 9.481 8.530 9.356 840 +0.18(+1.92%)
Dec 31, 2019 9.180 9.180 8.803 9.180 1,600 -0.31(-3.27%)
Dec 30, 2019 8.700 9.794 8.500 9.490 4,360 +0.85(+9.85%)
Dec 27, 2019 8.990 8.990 8.500 8.639 4,500 -0.35(-3.91%)
Dec 26, 2019 9.970 10.89 8.730 8.990 8,024 -0.41(-4.36%)
Dec 24, 2019 10.00 11.82 9.050 9.400 25,500 -0.44(-4.47%)
Dec 23, 2019 7.700 10.15 7.500 9.840 36,907 +2.19(+28.67%)
Dec 20, 2019 6.769 7.648 6.769 7.648 1,100 +0.06(+0.81%)
Dec 19, 2019 7.646 7.679 7.000 7.587 1,439 +0.59(+8.38%)
Dec 18, 2019 7.000 7.000 7.000 7.000 452 -0.66(-8.62%)
Dec 17, 2019 7.660 7.660 7.660 7.660 102 +0.24(+3.23%)
Dec 16, 2019 6.500 7.500 6.500 7.420 4,795 -0.29(-3.76%)
Dec 13, 2019 7.710 7.710 7.710 10 +0.00(+0.00%)
Dec 12, 2019 7.193 7.710 7.193 7.710 625 +0.30(+4.07%)
Dec 11, 2019 7.010 7.500 6.800 7.409 4,147 -0.16(-2.13%)
Dec 10, 2019 7.150 7.570 7.000 7.570 1,207 +0.33(+4.56%)
Dec 09, 2019 7.000 7.240 6.882 7.240 1,583 -0.31(-4.17%)
Dec 06, 2019 7.151 7.750 7.151 7.555 6,100 -0.16(-2.06%)
Dec 05, 2019 7.714 7.714 7.714 67 +0.00(+0.00%)
Dec 04, 2019 7.020 7.714 7.000 7.714 3,612 -0.01(-0.16%)
Dec 03, 2019 7.726 7.726 7.726 5 +0.00(+0.00%)
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.