Integrated Media Technology (NQ: IMTE )

2.340 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.720 3.720 3.550 3.600 9,300 -0.11(-2.96%)
May 28, 2020 3.800 4.370 3.600 3.710 113,853 -0.05(-1.33%)
May 27, 2020 3.530 3.960 3.380 3.760 90,277 +0.19(+5.32%)
May 26, 2020 3.370 3.570 3.300 3.570 29,383 +0.21(+6.22%)
May 22, 2020 3.300 3.490 3.210 3.361 10,000 -0.05(-1.44%)
May 21, 2020 3.510 3.650 3.090 3.410 31,305 -0.11(-3.12%)
May 20, 2020 3.400 3.600 3.400 3.520 37,518 +0.13(+3.83%)
May 19, 2020 3.280 3.540 3.260 3.390 29,072 -0.13(-3.83%)
May 18, 2020 3.390 3.630 3.200 3.525 36,937 +0.31(+9.81%)
May 15, 2020 3.450 3.500 3.121 3.210 59,600 -0.30(-8.55%)
May 14, 2020 3.730 3.920 3.300 3.510 91,554 +0.13(+3.85%)
May 13, 2020 3.240 3.890 3.040 3.380 170,857 +0.23(+7.30%)
May 12, 2020 3.340 3.410 3.150 3.150 5,898 -0.12(-3.82%)
May 11, 2020 3.380 3.410 3.130 3.275 12,383 -0.12(-3.68%)
May 08, 2020 3.250 3.500 3.250 3.400 10,100 +0.06(+1.80%)
May 07, 2020 3.020 3.780 3.000 3.340 52,513 -0.01(-0.30%)
May 06, 2020 3.610 4.200 3.100 3.350 145,752 -0.26(-7.20%)
May 05, 2020 3.240 3.700 3.100 3.610 108,256 +0.47(+14.97%)
May 04, 2020 3.270 3.363 2.930 3.140 23,532 +0.02(+0.64%)
May 01, 2020 3.300 3.300 3.110 3.120 4,700 -0.22(-6.58%)
Apr 30, 2020 3.500 3.500 3.130 3.340 4,040 +0.01(+0.30%)
Apr 29, 2020 3.290 3.670 3.290 3.330 22,197 -0.00(-0.11%)
Apr 28, 2020 3.420 3.670 3.120 3.334 13,316 -0.10(-2.80%)
Apr 27, 2020 3.470 3.860 3.310 3.430 17,241 -0.02(-0.58%)
Apr 24, 2020 3.750 3.895 3.409 3.450 11,300 -0.38(-9.91%)
Apr 23, 2020 4.330 4.330 3.400 3.829 10,068 -0.12(-2.98%)
Apr 22, 2020 4.450 5.240 3.750 3.947 78,028 -0.59(-13.06%)
Apr 21, 2020 3.500 4.540 3.050 4.540 100,795 +1.04(+29.71%)
Apr 20, 2020 3.400 3.520 3.370 3.500 2,499 +0.01(+0.29%)
Apr 17, 2020 3.400 3.630 3.350 3.490 5,100 -0.03(-0.85%)
Apr 16, 2020 3.480 3.520 3.356 3.520 1,923 +0.01(+0.28%)
Apr 15, 2020 3.400 3.540 3.200 3.510 2,511 +0.09(+2.63%)
Apr 14, 2020 3.300 3.510 3.300 3.420 10,500 -0.08(-2.29%)
Apr 13, 2020 3.550 3.550 3.150 3.500 2,425 +0.15(+4.48%)
Apr 09, 2020 3.550 3.550 3.260 3.350 2,300 -0.03(-0.89%)
Apr 08, 2020 3.490 3.490 3.320 3.380 1,764 +0.10(+3.21%)
Apr 07, 2020 3.460 3.500 3.100 3.275 16,560 -0.31(-8.52%)
Apr 06, 2020 3.750 3.789 3.350 3.580 5,889 -0.09(-2.45%)
Apr 03, 2020 3.310 3.670 3.070 3.670 8,400 +0.15(+4.15%)
Apr 02, 2020 3.210 3.700 2.880 3.524 13,574 +0.52(+17.45%)
Apr 01, 2020 3.100 3.290 3.000 3.000 9,079 -0.16(-5.19%)
Mar 31, 2020 3.150 3.800 2.877 3.164 35,575 +0.19(+6.54%)
Mar 30, 2020 3.120 3.470 2.870 2.970 6,136 -0.33(-10.00%)
Mar 27, 2020 2.860 3.450 2.600 3.300 49,300 +0.44(+15.38%)
Mar 26, 2020 3.190 3.190 2.860 2.860 9,889 -0.30(-9.49%)
Mar 25, 2020 3.100 3.510 2.820 3.160 17,826 +0.27(+9.26%)
Mar 24, 2020 2.960 3.059 2.600 2.892 21,444 -0.06(-1.96%)
Mar 23, 2020 2.650 3.090 2.650 2.950 14,424 +0.26(+9.67%)
Mar 20, 2020 3.140 3.140 2.650 2.690 8,200 -0.45(-14.33%)
Mar 19, 2020 3.150 3.210 2.640 3.140 58,371 +0.04(+1.29%)
Mar 18, 2020 3.560 3.560 2.930 3.100 1,870 -0.28(-8.35%)
Mar 17, 2020 3.790 3.790 3.383 3.383 1,379 -0.06(-1.67%)
Mar 16, 2020 3.750 3.857 3.213 3.440 5,020 -0.40(-10.48%)
Mar 13, 2020 4.140 4.140 3.310 3.843 4,700 +0.27(+7.64%)
Mar 12, 2020 2.990 4.350 2.990 3.570 4,064 -0.58(-13.98%)
Mar 11, 2020 4.440 4.465 3.660 4.150 14,746 -0.30(-6.80%)
Mar 10, 2020 3.780 4.915 3.780 4.453 5,693 +0.09(+2.12%)
Mar 09, 2020 4.050 4.750 4.010 4.360 7,146 -0.51(-10.41%)
Mar 06, 2020 4.740 4.930 4.472 4.867 3,600 +0.02(+0.35%)
Mar 05, 2020 4.918 5.032 4.654 4.850 3,771 -0.33(-6.31%)
Mar 04, 2020 5.230 5.269 5.061 5.177 4,575 +0.14(+2.71%)
Mar 03, 2020 5.490 5.490 4.850 5.040 3,273 +0.02(+0.45%)
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.