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

Integrated Media Technology (NQ: IMTE )

3.267 +0.677 (+26.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 1.390 1.440 1.373 1.400 220,813 +0.04(+2.94%)
Aug 30, 2022 1.440 1.440 1.360 1.360 155,300 -0.08(-5.56%)
Aug 29, 2022 1.350 1.463 1.327 1.440 416,347 +0.10(+7.46%)
Aug 26, 2022 1.460 1.480 1.330 1.340 312,920 -0.10(-6.94%)
Aug 25, 2022 1.400 1.449 1.398 1.440 145,802 +0.03(+2.13%)
Aug 24, 2022 1.380 1.460 1.370 1.410 252,449 +0.04(+2.92%)
Aug 23, 2022 1.360 1.420 1.350 1.370 218,567 +0.01(+0.74%)
Aug 22, 2022 1.420 1.450 1.360 1.360 319,530 -0.09(-6.21%)
Aug 19, 2022 1.530 1.550 1.434 1.450 358,929 -0.07(-4.61%)
Aug 18, 2022 1.530 1.590 1.510 1.520 268,067 -0.01(-0.65%)
Aug 17, 2022 1.650 1.667 1.510 1.530 550,383 -0.14(-8.38%)
Aug 16, 2022 1.610 1.730 1.590 1.670 662,770 +0.07(+4.37%)
Aug 15, 2022 1.600 1.660 1.520 1.600 710,207 +0.00(+0.00%)
Aug 12, 2022 1.650 1.660 1.600 1.600 349,617 -0.02(-1.23%)
Aug 11, 2022 1.670 1.780 1.610 1.620 682,350 -0.11(-6.36%)
Aug 10, 2022 1.710 1.800 1.685 1.730 472,889 +0.01(+0.58%)
Aug 09, 2022 1.860 1.970 1.675 1.720 1,687,301 -0.11(-6.01%)
Aug 08, 2022 1.770 1.950 1.720 1.830 2,134,216 +0.10(+5.78%)
Aug 05, 2022 1.790 1.850 1.660 1.730 1,508,443 -0.06(-3.35%)
Aug 04, 2022 1.690 1.980 1.680 1.790 2,048,929 +0.13(+7.83%)
Aug 03, 2022 1.700 1.760 1.540 1.660 1,999,551 -0.06(-3.49%)
Aug 02, 2022 1.410 1.840 1.400 1.720 3,106,108 +0.32(+22.86%)
Aug 01, 2022 1.460 1.470 1.360 1.400 721,374 -0.08(-5.41%)
Jul 29, 2022 1.590 1.640 1.470 1.480 1,262,518 -0.04(-2.63%)
Jul 28, 2022 1.460 1.565 1.460 1.520 1,055,618 +0.06(+4.11%)
Jul 27, 2022 1.480 1.540 1.310 1.460 2,477,972 -0.02(-1.35%)
Jul 26, 2022 1.550 1.620 1.440 1.480 936,464 -0.11(-6.92%)
Jul 25, 2022 1.750 1.750 1.530 1.590 1,431,837 -0.15(-8.62%)
Jul 22, 2022 1.970 1.970 1.710 1.740 1,462,718 -0.24(-12.12%)
Jul 21, 2022 2.130 2.130 1.920 1.980 1,276,051 -0.14(-6.60%)
Jul 20, 2022 2.200 2.240 2.110 2.120 996,995 -0.08(-3.64%)
Jul 19, 2022 2.200 2.270 2.160 2.200 856,163 +0.00(+0.00%)
Jul 18, 2022 2.240 2.290 2.170 2.200 952,604 -0.03(-1.35%)
Jul 15, 2022 2.190 2.260 2.140 2.230 768,536 +0.05(+2.29%)
Jul 14, 2022 2.300 2.370 2.165 2.180 1,142,576 -0.16(-6.84%)
Jul 13, 2022 2.120 2.420 2.120 2.340 2,155,157 +0.14(+6.36%)
Jul 12, 2022 2.130 2.240 2.120 2.200 1,391,965 +0.03(+1.38%)
Jul 11, 2022 2.320 2.330 2.140 2.170 1,944,358 -0.15(-6.47%)
Jul 08, 2022 2.290 2.470 2.250 2.320 2,883,789 -0.09(-3.73%)
Jul 07, 2022 5.230 5.550 2.100 2.410 19,492,136 -2.82(-53.92%)
Jul 06, 2022 4.580 5.260 4.520 5.230 1,835,428 +0.71(+15.71%)
Jul 05, 2022 4.230 4.570 4.046 4.520 1,862,576 +0.59(+15.01%)
Jul 01, 2022 3.820 3.960 3.690 3.930 616,379 +0.07(+1.81%)
Jun 30, 2022 3.550 4.000 3.310 3.860 2,696,646 +0.26(+7.22%)
Jun 29, 2022 2.910 3.700 2.910 3.600 14,198,060 +0.71(+24.57%)
Jun 28, 2022 2.900 3.080 2.850 2.890 877,341 +0.00(+0.00%)
Jun 27, 2022 2.830 2.940 2.770 2.890 389,206 +0.14(+5.09%)
Jun 24, 2022 2.710 2.870 2.690 2.750 669,584 +0.12(+4.56%)
Jun 23, 2022 3.050 3.090 2.500 2.630 1,618,091 -0.40(-13.20%)
Jun 22, 2022 3.210 3.490 2.950 3.030 1,844,269 -0.17(-5.31%)
Jun 21, 2022 2.810 3.440 2.810 3.200 2,426,742 +0.48(+17.65%)
Jun 17, 2022 2.520 2.760 2.520 2.720 782,284 +0.10(+3.82%)
Jun 16, 2022 2.340 2.650 2.300 2.620 1,624,293 +0.20(+8.26%)
Jun 15, 2022 2.370 2.470 2.160 2.420 1,770,982 +0.04(+1.68%)
Jun 14, 2022 2.420 2.590 2.320 2.380 1,595,068 -0.04(-1.65%)
Jun 13, 2022 2.650 2.783 2.350 2.420 2,136,352 -0.48(-16.55%)
Jun 10, 2022 2.420 3.220 2.350 2.900 13,404,543 +0.25(+9.43%)
Jun 09, 2022 3.640 3.750 2.570 2.650 10,327,902 -1.00(-27.40%)
Jun 08, 2022 10.95 13.11 3.600 3.650 20,613,966 -7.58(-67.50%)
Jun 07, 2022 11.44 11.84 10.82 11.23 894,725 -1.05(-8.55%)
Jun 06, 2022 12.10 13.10 9.421 12.28 4,432,037 +0.09(+0.74%)
Jun 03, 2022 9.920 12.22 9.750 12.19 1,635,654 +2.27(+22.88%)
Jun 02, 2022 7.820 10.01 7.790 9.920 1,300,219 +1.90(+23.69%)
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.