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 (%)
May 31, 2018 15.05 16.26 15.00 15.40 16,976 +0.50(+3.39%)
May 30, 2018 14.78 15.31 14.60 14.90 9,682 +0.35(+2.41%)
May 29, 2018 14.26 15.42 14.26 14.55 25,755 -0.33(-2.22%)
May 25, 2018 14.88 14.88 14.88 0 -0.22(-1.46%)
May 24, 2018 14.61 15.81 14.56 15.10 47,775 +0.59(+4.07%)
May 23, 2018 15.04 15.99 13.56 14.51 80,927 -0.53(-3.52%)
May 22, 2018 16.30 16.38 14.65 15.04 72,488 -0.46(-2.97%)
May 21, 2018 15.29 15.50 14.01 15.50 37,255 +1.15(+8.01%)
May 18, 2018 14.66 15.63 14.30 14.35 45,576 -0.31(-2.11%)
May 17, 2018 16.25 16.86 14.66 14.66 63,008 -1.64(-10.06%)
May 16, 2018 15.15 17.39 15.15 16.30 91,598 -0.65(-3.83%)
May 15, 2018 21.29 21.50 15.71 16.95 301,704 -2.00(-10.55%)
May 14, 2018 11.89 21.70 11.44 18.95 1,280,968 +7.37(+63.64%)
May 11, 2018 12.25 13.06 11.24 11.58 159,451 +0.40(+3.58%)
May 10, 2018 16.78 17.00 10.54 11.18 229,696 -5.47(-32.85%)
May 09, 2018 17.11 18.09 16.65 16.65 107,407 -1.85(-10.01%)
May 08, 2018 18.79 19.87 16.01 18.50 288,380 +1.68(+10.00%)
May 07, 2018 19.00 22.13 16.17 16.82 243,705 -3.29(-16.36%)
May 04, 2018 22.00 28.00 17.02 20.11 499,376 -12.00(-37.37%)
May 03, 2018 32.25 43.98 30.01 32.11 855,715 +10.16(+46.29%)
May 02, 2018 2.390 41.26 2.291 21.95 2,187,284 +19.95(+997.50%)
Apr 30, 2018 2.000 2.000 2.000 32 +0.15(+8.11%)
Apr 27, 2018 2.240 2.240 1.850 1.850 497 -0.15(-7.50%)
Apr 26, 2018 1.999 2.000 1.900 2.000 890 -0.14(-6.43%)
Apr 25, 2018 2.229 2.240 2.030 2.137 3,829 -0.11(-5.00%)
Apr 24, 2018 2.300 2.300 2.250 2.250 1,028 -0.17(-7.02%)
Apr 23, 2018 2.460 2.460 2.420 2.420 3,645 -0.58(-19.33%)
Apr 06, 2018 3.000 3.000 3.000 28 -0.10(-3.23%)
Apr 05, 2018 3.100 3.100 3.100 3.100 108 -0.12(-3.73%)
Apr 02, 2018 3.220 3.220 3.220 0 +0.03(+0.94%)
Mar 29, 2018 3.190 3.190 3.190 0 -0.19(-5.62%)
Mar 15, 2018 3.380 3.380 3.380 0 -0.44(-11.52%)
Mar 14, 2018 3.820 3.820 3.820 3.820 249 +0.34(+9.77%)
Mar 13, 2018 4.120 4.120 3.340 3.480 1,545 -0.55(-13.65%)
Mar 12, 2018 4.120 4.120 4.030 4.030 2,102 -0.84(-17.25%)
Mar 08, 2018 4.870 4.870 4.870 21 +0.48(+10.93%)
Mar 05, 2018 4.390 4.390 4.390 0 +0.39(+9.75%)
Mar 02, 2018 4.000 4.000 4.000 4.000 1,000 -0.24(-5.66%)
Feb 23, 2018 4.240 4.240 4.240 0 +0.21(+5.21%)
Feb 21, 2018 4.030 4.030 4.030 0 -0.40(-9.03%)
Feb 20, 2018 4.420 4.710 4.420 4.430 2,001 -0.57(-11.40%)
Feb 13, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 09, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 08, 2018 5.000 5.270 5.000 1,065 -0.27(-5.12%)
Feb 05, 2018 5.270 5.270 5.270 3 -0.73(-12.17%)
Jan 31, 2018 6.000 6.000 6.000 9 +0.40(+7.14%)
Jan 24, 2018 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 23, 2018 5.650 5.650 5.600 5.600 404 -0.20(-3.45%)
Jan 17, 2018 5.800 5.800 5.800 0 +0.01(+0.17%)
Jan 16, 2018 5.790 5.790 5.790 5.790 229 -0.07(-1.19%)
Jan 11, 2018 5.860 5.860 5.860 0 -0.13(-2.17%)
Jan 10, 2018 5.650 5.990 5.650 5.990 700 +0.39(+6.96%)
Jan 09, 2018 5.600 5.950 5.600 5.600 3,033 +0.10(+1.82%)
Jan 08, 2018 5.700 5.700 5.500 5.500 1,170 +0.24(+4.56%)
Jan 04, 2018 5.260 5.260 5.260 0 -0.34(-6.07%)
Jan 02, 2018 5.600 5.600 5.600 100 -0.03(-0.53%)
Dec 29, 2017 5.630 5.630 5.630 0 +0.00(+0.00%)
Dec 21, 2017 5.630 5.630 5.630 0 -0.62(-9.92%)
Dec 14, 2017 6.250 6.250 6.250 0 -0.05(-0.79%)
Dec 11, 2017 6.300 6.300 6.300 0 -0.70(-10.00%)
Dec 07, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 06, 2017 7.237 7.237 7.000 7.000 1,232 +0.14(+2.04%)
Dec 05, 2017 6.860 6.860 6.860 6.860 168 +0.61(+9.76%)
Dec 01, 2017 6.250 6.250 6.250 101 +0.25(+4.17%)
Nov 29, 2017 6.000 6.000 6.000 168 -1.00(-14.29%)
Nov 28, 2017 7.200 7.200 7.000 7.000 539 -1.13(-13.86%)
Nov 24, 2017 8.126 8.126 8.126 64 -1.87(-18.74%)
Nov 22, 2017 8.050 10.00 8.050 10.00 6,876 +2.88(+40.45%)
Oct 06, 2017 7.120 7.120 7.120 1 -0.38(-5.07%)
Oct 04, 2017 7.500 7.500 7.500 1 +0.00(+0.00%)
Sep 26, 2017 7.500 7.500 7.500 11 -0.45(-5.66%)
Sep 21, 2017 7.950 7.950 7.950 17 +0.05(+0.63%)
Sep 20, 2017 7.340 7.900 7.340 7.900 529 +0.40(+5.33%)
Sep 15, 2017 7.500 7.500 7.500 60 -0.25(-3.23%)
Sep 14, 2017 7.750 7.750 7.750 7.750 1,117 +0.10(+1.31%)
Sep 12, 2017 7.650 7.650 7.650 28 +0.15(+2.00%)
Sep 08, 2017 7.500 7.500 7.500 67 +0.00(+0.00%)
Sep 07, 2017 7.500 7.500 7.500 7.500 243 +0.15(+2.04%)
Sep 06, 2017 7.350 7.350 7.350 7.350 309 +0.00(+0.00%)
Sep 05, 2017 7.350 7.350 7.350 7.350 301 +0.00(+0.00%)
Sep 01, 2017 7.350 7.350 7.350 7.350 515 +0.15(+2.08%)
Aug 30, 2017 7.200 7.200 7.200 61 +0.00(+0.00%)
Aug 29, 2017 7.200 7.200 7.200 7.200 300 +0.00(+0.00%)
Aug 28, 2017 7.200 7.200 7.200 7.200 1,301 +0.10(+1.41%)
Aug 25, 2017 7.100 7.100 7.100 7.100 1,000 +0.10(+1.43%)
Aug 24, 2017 7.000 7.000 7.000 7.000 510 +0.00(+0.00%)
Aug 22, 2017 7.000 7.000 7.000 12 +0.05(+0.72%)
Aug 21, 2017 6.950 6.950 6.950 6.950 700 +0.10(+1.46%)
Aug 18, 2017 6.850 6.850 6.850 6.850 562 +0.10(+1.48%)
Aug 17, 2017 6.750 6.750 6.750 6.750 907 +0.00(+0.00%)
Aug 16, 2017 6.750 6.750 6.750 6.750 822 +0.05(+0.75%)
Aug 15, 2017 6.700 6.700 6.700 6.700 1,575 +0.20(+3.08%)
Aug 14, 2017 6.400 6.500 6.400 6.500 425 +0.50(+8.33%)
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.