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, 2020 3.630 4.040 3.620 3.760 72,245 +0.15(+4.16%)
Sep 29, 2020 3.760 3.770 3.570 3.610 26,122 -0.15(-3.87%)
Sep 28, 2020 3.930 3.930 3.750 3.755 16,410 -0.04(-1.18%)
Sep 25, 2020 3.750 3.960 3.750 3.800 6,300 +0.02(+0.53%)
Sep 24, 2020 3.570 3.860 3.540 3.780 18,669 +0.18(+5.00%)
Sep 23, 2020 3.890 4.160 3.560 3.600 34,504 -0.35(-8.86%)
Sep 22, 2020 3.970 3.970 3.900 3.950 3,584 +0.15(+3.95%)
Sep 21, 2020 3.980 4.137 3.800 3.800 20,087 -0.14(-3.55%)
Sep 18, 2020 3.704 4.046 3.700 3.940 31,200 +0.19(+5.07%)
Sep 17, 2020 3.690 4.050 3.685 3.750 47,049 +0.00(+0.10%)
Sep 16, 2020 3.720 3.844 3.665 3.746 14,400 +0.08(+2.08%)
Sep 15, 2020 3.750 3.800 3.670 3.670 9,945 +0.00(+0.00%)
Sep 14, 2020 3.620 3.700 3.600 3.670 9,387 +0.02(+0.55%)
Sep 11, 2020 3.675 3.676 3.524 3.650 2,600 +0.00(+0.00%)
Sep 10, 2020 3.680 3.750 3.600 3.650 15,390 +0.01(+0.27%)
Sep 09, 2020 3.690 3.870 3.620 3.640 19,959 +0.03(+0.83%)
Sep 08, 2020 3.810 3.860 3.610 3.610 19,625 -0.27(-6.96%)
Sep 04, 2020 3.850 3.910 3.430 3.880 15,500 -0.11(-2.76%)
Sep 03, 2020 3.790 4.000 3.700 3.990 23,748 +0.01(+0.25%)
Sep 02, 2020 4.030 4.035 3.720 3.980 17,592 +0.08(+2.05%)
Sep 01, 2020 3.520 4.160 3.390 3.900 107,285 +0.43(+12.39%)
Aug 31, 2020 3.370 3.620 3.370 3.470 10,010 +0.01(+0.29%)
Aug 28, 2020 3.690 3.690 3.430 3.460 9,300 -0.15(-4.16%)
Aug 27, 2020 3.390 3.670 3.302 3.610 42,579 +0.11(+3.14%)
Aug 26, 2020 3.430 3.500 3.280 3.500 5,799 +0.14(+4.17%)
Aug 25, 2020 3.290 3.486 3.290 3.360 8,915 +0.01(+0.30%)
Aug 24, 2020 3.630 3.630 3.306 3.350 28,916 -0.18(-5.10%)
Aug 21, 2020 3.590 3.610 3.510 3.530 11,800 +0.01(+0.28%)
Aug 20, 2020 3.530 3.680 3.500 3.520 17,418 +0.00(+0.00%)
Aug 19, 2020 3.670 3.690 3.520 3.520 12,800 -0.15(-4.09%)
Aug 18, 2020 3.700 3.800 3.600 3.670 20,069 -0.11(-2.91%)
Aug 17, 2020 3.800 3.900 3.650 3.780 12,782 +0.05(+1.34%)
Aug 14, 2020 4.050 4.050 3.610 3.730 22,900 -0.08(-2.10%)
Aug 13, 2020 4.180 4.260 3.810 3.810 38,209 -0.33(-7.97%)
Aug 12, 2020 3.940 4.175 3.830 4.140 48,444 +0.31(+8.09%)
Aug 11, 2020 4.140 4.140 3.830 3.830 64,560 -0.18(-4.49%)
Aug 10, 2020 4.060 4.370 3.910 4.010 32,764 +0.00(+0.00%)
Aug 07, 2020 4.500 4.810 3.910 4.010 143,500 -0.63(-13.58%)
Aug 06, 2020 3.810 4.800 3.780 4.640 290,335 +0.77(+19.90%)
Aug 05, 2020 3.780 3.880 3.670 3.870 26,837 +0.19(+5.16%)
Aug 04, 2020 3.590 3.820 3.590 3.680 43,575 +0.19(+5.44%)
Aug 03, 2020 3.549 3.680 3.459 3.490 8,585 +0.00(+0.00%)
Jul 31, 2020 3.550 3.610 3.410 3.490 28,700 -0.10(-2.79%)
Jul 30, 2020 3.620 3.850 3.510 3.590 57,867 +0.08(+2.28%)
Jul 29, 2020 3.690 3.690 3.490 3.510 10,256 -0.01(-0.28%)
Jul 28, 2020 3.510 3.610 3.510 3.520 6,137 -0.01(-0.28%)
Jul 27, 2020 3.510 3.780 3.510 3.530 12,632 +0.01(+0.28%)
Jul 24, 2020 3.770 3.770 3.400 3.520 20,600 -0.08(-2.22%)
Jul 23, 2020 3.850 3.850 3.550 3.600 24,162 -0.17(-4.51%)
Jul 22, 2020 3.510 3.850 3.500 3.770 35,024 +0.22(+6.20%)
Jul 21, 2020 3.640 3.680 3.520 3.550 17,061 -0.08(-2.20%)
Jul 20, 2020 3.620 3.850 3.566 3.630 25,742 -0.01(-0.27%)
Jul 17, 2020 3.680 3.839 3.570 3.640 26,300 -0.12(-3.19%)
Jul 16, 2020 3.450 4.230 3.450 3.760 218,811 +0.22(+6.21%)
Jul 15, 2020 3.470 3.610 3.400 3.540 18,254 +0.07(+2.02%)
Jul 14, 2020 3.390 3.510 3.390 3.470 12,695 +0.00(+0.00%)
Jul 13, 2020 3.620 3.780 3.380 3.470 35,299 -0.14(-3.88%)
Jul 10, 2020 3.850 3.850 3.530 3.610 22,900 -0.15(-3.99%)
Jul 09, 2020 3.740 3.890 3.670 3.760 14,723 -0.07(-1.83%)
Jul 08, 2020 3.750 3.840 3.660 3.830 25,437 +0.01(+0.26%)
Jul 07, 2020 3.670 3.880 3.670 3.820 16,816 +0.06(+1.60%)
Jul 06, 2020 3.700 3.860 3.610 3.760 47,249 +0.00(+0.00%)
Jul 02, 2020 3.670 4.000 3.570 3.760 53,300 +0.04(+1.08%)
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.