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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.30 53.60 42.00 51.10 105,610 +5.30(+11.57%)
Jan 28, 2021 43.90 55.00 42.20 45.80 114,544 +2.30(+5.29%)
Jan 27, 2021 42.26 49.10 41.10 43.50 64,727 +0.10(+0.23%)
Jan 26, 2021 41.50 46.00 41.50 43.40 56,039 +2.20(+5.34%)
Jan 25, 2021 41.40 42.70 40.50 41.20 11,668 -0.80(-1.90%)
Jan 22, 2021 41.00 42.80 40.14 42.00 17,300 +1.30(+3.19%)
Jan 21, 2021 40.20 41.90 40.10 40.70 5,897 +0.60(+1.50%)
Jan 20, 2021 41.70 42.12 39.40 40.10 11,358 -1.90(-4.52%)
Jan 19, 2021 41.20 42.20 40.90 42.00 6,811 +1.50(+3.70%)
Jan 15, 2021 42.50 42.50 40.50 40.50 16,920 -2.00(-4.71%)
Jan 14, 2021 42.30 45.60 42.10 42.50 41,644 +0.60(+1.43%)
Jan 13, 2021 41.90 43.20 41.60 41.90 13,613 +0.50(+1.21%)
Jan 12, 2021 42.40 43.81 41.30 41.40 29,424 -0.40(-0.96%)
Jan 11, 2021 41.50 44.30 40.70 41.80 35,362 -1.10(-2.56%)
Jan 08, 2021 41.10 45.70 39.20 42.90 69,890 -2.00(-4.45%)
Jan 07, 2021 38.10 49.30 38.10 44.90 225,535 +6.60(+17.23%)
Jan 06, 2021 37.60 41.80 37.50 38.30 60,000 +0.80(+2.13%)
Jan 05, 2021 36.30 38.40 36.30 37.50 7,776 +0.80(+2.18%)
Jan 04, 2021 38.90 41.90 35.90 36.70 20,593 -2.30(-5.90%)
Dec 31, 2020 39.00 39.00 39.00 55,761 -2.50(-6.02%)
Dec 30, 2020 41.70 43.80 38.00 41.50 55,761 -2.60(-5.90%)
Dec 29, 2020 56.30 69.00 40.00 44.10 532,588 +4.60(+11.65%)
Dec 28, 2020 39.50 46.50 38.00 39.50 51,496 -0.10(-0.25%)
Dec 24, 2020 40.20 40.53 39.00 39.60 1,510 -0.80(-1.98%)
Dec 23, 2020 41.40 42.00 39.90 40.40 7,375 +0.00(+0.00%)
Dec 22, 2020 41.50 41.50 40.10 40.40 4,531 -0.60(-1.46%)
Dec 21, 2020 40.00 43.00 39.20 41.00 15,994 +0.50(+1.23%)
Dec 18, 2020 40.30 41.09 39.50 40.50 3,570 +1.40(+3.58%)
Dec 17, 2020 40.20 43.80 39.00 39.10 36,485 +0.10(+0.26%)
Dec 16, 2020 38.70 39.60 38.51 39.00 870 -0.70(-1.76%)
Dec 15, 2020 40.50 40.50 38.20 39.70 3,324 -0.30(-0.75%)
Dec 14, 2020 42.00 42.50 39.90 40.00 6,069 -1.50(-3.61%)
Dec 11, 2020 43.00 43.00 41.30 41.50 2,150 -0.50(-1.19%)
Dec 10, 2020 41.50 42.50 41.40 42.00 3,324 +0.20(+0.48%)
Dec 09, 2020 44.00 44.10 41.60 41.80 10,350 -1.60(-3.69%)
Dec 08, 2020 42.10 44.90 41.50 43.40 28,514 +1.10(+2.60%)
Dec 07, 2020 42.10 43.05 41.30 42.30 1,593 +0.40(+0.95%)
Dec 04, 2020 43.50 43.80 41.80 41.90 1,310 +0.20(+0.48%)
Dec 03, 2020 42.70 43.00 41.70 41.70 1,216 -0.60(-1.42%)
Dec 02, 2020 44.10 44.10 41.80 42.30 3,226 -2.60(-5.79%)
Dec 01, 2020 44.80 45.80 44.20 44.90 3,656 -1.10(-2.39%)
Nov 30, 2020 46.00 46.10 43.60 46.00 3,157 +2.30(+5.26%)
Nov 27, 2020 45.50 46.00 43.20 43.70 3,790 -1.80(-3.96%)
Nov 25, 2020 45.70 48.90 43.50 45.50 10,730 -1.10(-2.36%)
Nov 24, 2020 45.90 48.63 45.24 46.60 5,289 -0.10(-0.21%)
Nov 23, 2020 49.00 49.25 44.80 46.70 10,056 -4.00(-7.89%)
Nov 20, 2020 43.50 56.49 43.50 50.70 71,970 +6.80(+15.49%)
Nov 19, 2020 43.00 46.89 43.00 43.90 12,547 +0.90(+2.09%)
Nov 18, 2020 42.60 44.00 42.00 43.00 3,337 +0.80(+1.90%)
Nov 17, 2020 43.70 43.89 41.76 42.20 1,024 -0.70(-1.63%)
Nov 16, 2020 43.70 43.70 41.95 42.90 2,567 +1.40(+3.37%)
Nov 13, 2020 42.30 42.33 41.30 41.50 1,300 -1.40(-3.26%)
Nov 12, 2020 42.60 44.15 40.90 42.90 1,436 -0.05(-0.12%)
Nov 11, 2020 45.00 45.00 42.30 42.95 605 +0.95(+2.26%)
Nov 10, 2020 40.90 44.10 40.90 42.00 4,162 +1.60(+3.96%)
Nov 09, 2020 41.90 43.00 40.40 40.40 2,282 -1.50(-3.58%)
Nov 06, 2020 41.90 46.45 40.80 41.90 4,490 -2.60(-5.84%)
Nov 05, 2020 41.40 47.30 39.80 44.50 18,568 +3.10(+7.49%)
Nov 04, 2020 40.00 41.50 40.00 41.40 1,704 +1.40(+3.50%)
Nov 03, 2020 39.50 41.00 39.00 40.00 1,534 +1.20(+3.09%)
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.