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

Integrated Media Technology (NQ: IMTE )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 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 (%)
Feb 28, 2019 80.78 87.50 78.00 84.00 2,719 +3.00(+3.70%)
Feb 27, 2019 85.20 86.50 78.40 81.00 2,421 -2.40(-2.88%)
Feb 26, 2019 80.00 83.40 78.10 83.40 509 -4.30(-4.90%)
Feb 25, 2019 78.40 90.00 67.80 87.70 2,173 +17.20(+24.40%)
Feb 22, 2019 72.00 76.00 70.50 70.50 650 -3.64(-4.91%)
Feb 21, 2019 69.60 76.00 69.40 74.14 2,104 +5.30(+7.69%)
Feb 20, 2019 66.53 75.10 66.53 68.84 307 -1.76(-2.49%)
Feb 19, 2019 71.10 73.50 67.00 70.60 898 -0.50(-0.70%)
Feb 15, 2019 69.40 73.60 69.40 71.10 720 +1.07(+1.54%)
Feb 14, 2019 68.30 73.60 65.00 70.03 1,398 +1.73(+2.53%)
Feb 13, 2019 68.00 76.46 68.00 68.30 945 -4.70(-6.44%)
Feb 12, 2019 78.60 79.00 70.50 73.00 1,464 -4.10(-5.32%)
Feb 11, 2019 87.32 87.32 75.00 77.10 1,165 -10.60(-12.09%)
Feb 08, 2019 84.40 90.90 75.00 87.70 1,540 -1.80(-2.01%)
Feb 07, 2019 85.00 92.50 85.00 89.50 1,019 +4.50(+5.29%)
Feb 06, 2019 97.20 99.00 83.00 85.00 1,656 -15.00(-15.00%)
Feb 05, 2019 82.50 100.00 82.50 100.00 3,413 +16.90(+20.34%)
Feb 04, 2019 83.40 119.90 80.90 83.10 21,085 -0.90(-1.07%)
Feb 01, 2019 65.00 138.90 64.40 84.00 39,860 +22.80(+37.25%)
Jan 31, 2019 65.20 66.50 59.20 61.20 396 -5.70(-8.52%)
Jan 30, 2019 62.10 68.40 62.10 66.90 152 +1.60(+2.45%)
Jan 29, 2019 66.00 70.35 65.30 65.30 526 -2.60(-3.83%)
Jan 28, 2019 66.00 74.80 66.00 67.90 6,880 +1.70(+2.57%)
Jan 25, 2019 61.10 67.70 61.10 66.20 150 +5.15(+8.44%)
Jan 24, 2019 66.00 66.00 57.60 61.05 594 -2.15(-3.41%)
Jan 23, 2019 68.50 68.50 62.94 63.20 154 -6.50(-9.33%)
Jan 22, 2019 69.60 69.70 62.60 69.70 79 -0.10(-0.14%)
Jan 18, 2019 70.10 70.10 65.00 69.80 200 -0.30(-0.43%)
Jan 17, 2019 72.50 75.00 70.00 70.10 593 -5.30(-7.03%)
Jan 16, 2019 59.00 84.10 53.10 75.40 4,597 +14.40(+23.61%)
Jan 15, 2019 58.70 64.00 55.50 61.00 695 +2.40(+4.10%)
Jan 14, 2019 63.70 63.70 56.00 58.60 305 -7.10(-10.81%)
Jan 11, 2019 65.40 66.60 63.50 65.70 330 +0.60(+0.92%)
Jan 10, 2019 77.30 82.30 64.00 65.10 705 -5.25(-7.46%)
Jan 09, 2019 74.00 94.60 66.10 70.35 3,151 -4.65(-6.20%)
Jan 08, 2019 73.80 77.52 70.10 75.00 304 +2.00(+2.74%)
Jan 07, 2019 79.80 84.70 72.50 73.00 635 -6.80(-8.52%)
Jan 04, 2019 72.30 92.00 72.30 79.80 830 -4.20(-5.00%)
Jan 03, 2019 64.84 96.40 64.84 84.00 1,173 +14.03(+20.05%)
Jan 02, 2019 63.80 70.00 60.41 69.97 448 +5.37(+8.32%)
Dec 31, 2018 59.70 64.60 48.20 64.60 950 +10.30(+18.97%)
Dec 28, 2018 50.80 60.80 50.50 54.30 400 +3.20(+6.26%)
Dec 27, 2018 66.30 66.30 50.50 51.10 785 -8.20(-13.83%)
Dec 26, 2018 44.00 59.30 44.00 59.30 1,031 +15.30(+34.77%)
Dec 24, 2018 44.00 44.20 44.00 44.00 60 +0.00(+0.00%)
Dec 21, 2018 45.00 45.00 44.00 44.00 220 -3.40(-7.17%)
Dec 20, 2018 46.80 48.09 44.17 47.40 236 +0.90(+1.94%)
Dec 19, 2018 53.50 54.00 46.50 46.50 253 -2.50(-5.10%)
Dec 18, 2018 50.00 50.00 40.10 49.00 497 +0.50(+1.03%)
Dec 17, 2018 51.50 51.50 45.50 48.50 226 -3.20(-6.19%)
Dec 14, 2018 51.70 51.70 51.20 51.70 60 -4.30(-7.68%)
Dec 13, 2018 56.00 56.00 56.00 56.00 31 +0.00(+0.00%)
Dec 12, 2018 56.00 56.00 56.00 6 +0.00(+0.00%)
Dec 11, 2018 66.80 66.80 52.20 56.00 334 +0.90(+1.63%)
Dec 10, 2018 55.10 55.10 55.10 5 +0.00(+0.00%)
Dec 07, 2018 55.70 57.00 52.00 55.10 270 -3.90(-6.61%)
Dec 06, 2018 58.50 59.00 58.50 59.00 85 -0.70(-1.17%)
Dec 04, 2018 59.80 65.10 59.70 59.70 360 +2.70(+4.74%)
Dec 03, 2018 58.50 60.00 57.00 57.00 162 -2.30(-3.88%)
Nov 30, 2018 59.30 59.30 59.30 5 +0.00(+0.00%)
Nov 29, 2018 59.20 60.00 59.20 59.30 96 +2.70(+4.78%)
Nov 28, 2018 55.40 56.60 55.40 56.60 70 +0.10(+0.17%)
Nov 27, 2018 54.00 57.40 54.00 56.50 404 -1.50(-2.59%)
Nov 26, 2018 61.00 61.30 52.09 58.00 321 -4.00(-6.45%)
Nov 23, 2018 60.20 62.00 60.10 62.00 90 +1.60(+2.65%)
Nov 21, 2018 60.40 60.40 60.40 0 +6.20(+11.44%)
Nov 20, 2018 64.49 64.49 54.20 54.20 592 -6.40(-10.56%)
Nov 19, 2018 60.30 64.20 60.30 60.60 331 +1.10(+1.85%)
Nov 16, 2018 59.50 70.60 59.50 59.50 280 +0.00(+0.00%)
Nov 15, 2018 59.50 59.50 59.50 59.50 15 -6.20(-9.44%)
Nov 14, 2018 65.70 65.70 65.70 3 +0.00(+0.00%)
Nov 13, 2018 67.70 67.70 64.70 65.70 129 +1.20(+1.86%)
Nov 12, 2018 70.48 70.48 63.54 64.50 150 -5.60(-7.99%)
Nov 09, 2018 64.20 71.00 64.20 70.10 100 +4.60(+7.02%)
Nov 08, 2018 64.30 67.20 63.90 65.50 289 -2.40(-3.54%)
Nov 07, 2018 74.00 74.00 63.00 67.90 741 +2.20(+3.35%)
Nov 06, 2018 64.62 78.30 57.85 65.70 5,770 +8.20(+14.26%)
Nov 05, 2018 58.40 61.00 55.00 57.50 826 +0.20(+0.35%)
Nov 02, 2018 59.70 65.20 57.30 57.30 730 -1.20(-2.05%)
Nov 01, 2018 57.70 65.30 55.00 58.50 2,227 +0.60(+1.04%)
Oct 31, 2018 68.70 69.54 55.00 57.90 2,090 -9.20(-13.71%)
Oct 30, 2018 67.10 74.50 67.10 67.10 41 +0.85(+1.28%)
Oct 29, 2018 67.80 67.80 65.00 66.25 223 +0.75(+1.15%)
Oct 26, 2018 65.00 77.65 65.00 65.50 2,340 -3.68(-5.32%)
Oct 25, 2018 71.40 71.40 69.18 69.18 64 +3.07(+4.65%)
Oct 24, 2018 65.20 68.00 65.00 66.10 734 -0.60(-0.89%)
Oct 23, 2018 65.00 69.80 65.00 66.70 1,293 -0.30(-0.45%)
Oct 22, 2018 73.00 77.00 66.90 67.00 1,481 -10.30(-13.32%)
Oct 19, 2018 89.90 89.90 76.00 77.30 610 -11.81(-13.26%)
Oct 18, 2018 92.50 117.50 85.97 89.11 3,023 -7.29(-7.56%)
Oct 17, 2018 70.40 118.20 69.70 96.40 8,656 +29.20(+43.45%)
Oct 16, 2018 67.20 67.20 67.20 22 +0.00(+0.00%)
Oct 15, 2018 73.23 73.23 67.20 67.20 130 -2.80(-4.00%)
Oct 12, 2018 71.50 79.45 68.00 70.00 540 +0.50(+0.72%)
Oct 11, 2018 67.20 72.50 67.20 69.50 360 +0.45(+0.65%)
Oct 10, 2018 75.00 83.00 65.20 69.05 1,281 -2.45(-3.43%)
Oct 09, 2018 80.00 80.00 68.50 71.50 1,283 -5.80(-7.50%)
Oct 08, 2018 80.11 80.11 70.70 77.30 113 +2.50(+3.34%)
Oct 05, 2018 70.20 79.60 70.00 74.80 980 +3.70(+5.20%)
Oct 04, 2018 86.90 91.20 69.50 71.10 470 -12.64(-15.10%)
Oct 03, 2018 97.50 97.50 80.50 83.74 975 -4.56(-5.16%)
Oct 02, 2018 81.50 130.00 75.00 88.30 3,528 +9.00(+11.35%)
Oct 01, 2018 81.00 87.21 65.50 79.30 738 -10.70(-11.89%)
Sep 28, 2018 87.70 90.20 87.70 90.00 70 -0.92(-1.01%)
Sep 27, 2018 90.20 91.69 90.10 90.92 147 -9.08(-9.08%)
Sep 26, 2018 100.00 100.00 100.00 2 +0.00(+0.00%)
Sep 25, 2018 100.00 100.00 100.00 100.00 17 -1.70(-1.68%)
Sep 24, 2018 106.95 106.95 83.80 101.70 756 -0.30(-0.29%)
Sep 21, 2018 100.00 109.50 98.90 102.00 610 -2.02(-1.94%)
Sep 20, 2018 103.72 104.60 103.50 104.02 89 -0.88(-0.84%)
Sep 19, 2018 109.75 114.79 102.01 104.90 326 +1.15(+1.11%)
Sep 18, 2018 109.25 116.20 103.75 103.75 246 +3.94(+3.95%)
Sep 17, 2018 105.00 114.50 97.00 99.81 186 -8.64(-7.97%)
Sep 14, 2018 110.80 110.80 108.45 108.45 20 +4.29(+4.12%)
Sep 13, 2018 107.40 107.40 100.50 104.16 90 -3.44(-3.20%)
Sep 12, 2018 106.80 107.60 106.80 107.60 158 +1.53(+1.44%)
Sep 11, 2018 112.50 112.50 96.03 106.07 410 -6.43(-5.71%)
Sep 10, 2018 114.50 117.14 112.50 112.50 210 +0.00(+0.00%)
Sep 07, 2018 112.50 112.50 112.50 112.50 50 -2.95(-2.55%)
Sep 06, 2018 117.93 117.93 112.50 115.45 54 -0.64(-0.55%)
Sep 05, 2018 112.50 116.08 112.50 116.08 41 -0.18(-0.15%)
Sep 04, 2018 119.77 119.77 112.50 116.27 376 +0.22(+0.19%)
Aug 31, 2018 116.04 116.04 116.04 0 -2.96(-2.49%)
Aug 30, 2018 117.00 124.00 117.00 119.00 219 -8.27(-6.50%)
Aug 29, 2018 120.72 132.80 119.75 127.27 687 +12.17(+10.57%)
Aug 28, 2018 123.30 123.30 115.10 115.10 413 -4.40(-3.68%)
Aug 27, 2018 111.00 119.50 111.00 119.50 82 -3.90(-3.16%)
Aug 24, 2018 123.00 123.40 123.00 123.40 50 +1.64(+1.34%)
Aug 23, 2018 121.76 129.76 121.76 121.76 71 +1.47(+1.22%)
Aug 22, 2018 111.50 129.00 111.50 120.29 205 -4.21(-3.38%)
Aug 21, 2018 124.50 124.50 124.50 7 +0.00(+0.00%)
Aug 20, 2018 128.70 134.40 110.10 124.50 555 +1.90(+1.55%)
Aug 17, 2018 122.60 122.60 122.60 9 +0.00(+0.00%)
Aug 16, 2018 119.10 122.61 108.35 122.60 380 -5.50(-4.29%)
Aug 15, 2018 121.53 128.10 111.38 128.10 81 +0.36(+0.28%)
Aug 14, 2018 138.26 138.26 112.30 127.74 156 +15.65(+13.96%)
Aug 13, 2018 127.17 127.17 112.09 112.09 186 -3.61(-3.12%)
Aug 10, 2018 131.60 137.70 115.70 115.70 180 -9.70(-7.74%)
Aug 09, 2018 135.10 139.00 119.90 125.40 917 -9.70(-7.18%)
Aug 08, 2018 135.20 135.20 135.10 135.10 47 -0.50(-0.37%)
Aug 07, 2018 138.30 138.30 133.00 135.60 155 +3.80(+2.88%)
Aug 06, 2018 139.60 140.00 120.60 131.80 602 +15.95(+13.77%)
Aug 03, 2018 115.00 118.63 112.00 115.85 130 +5.85(+5.32%)
Aug 02, 2018 115.00 115.50 110.00 110.00 1,404 +8.59(+8.47%)
Aug 01, 2018 101.20 112.00 101.20 101.41 267 -8.91(-8.08%)
Jul 31, 2018 102.50 114.02 97.40 110.32 1,024 +2.82(+2.63%)
Jul 30, 2018 112.44 115.00 102.65 107.50 613 -7.60(-6.60%)
Jul 27, 2018 112.50 123.70 112.50 115.10 310 -9.72(-7.78%)
Jul 26, 2018 124.81 124.81 124.81 124.81 74 +0.97(+0.78%)
Jul 25, 2018 121.60 123.85 116.83 123.85 380 +3.75(+3.12%)
Jul 24, 2018 135.00 136.00 115.24 120.10 926 -16.00(-11.76%)
Jul 23, 2018 136.63 139.41 130.00 136.10 1,136 +0.03(+0.02%)
Jul 20, 2018 140.00 141.40 136.00 136.07 1,279 -2.03(-1.47%)
Jul 19, 2018 138.00 180.40 138.00 138.10 5,219 +0.10(+0.07%)
Jul 18, 2018 134.95 142.00 134.95 138.00 1,407 -6.79(-4.69%)
Jul 17, 2018 132.00 145.00 130.07 144.79 505 +8.39(+6.15%)
Jul 16, 2018 144.00 144.00 130.39 136.40 772 -9.50(-6.51%)
Jul 13, 2018 147.10 154.40 145.00 145.90 195 -8.88(-5.74%)
Jul 12, 2018 151.10 154.78 144.82 154.78 155 +3.71(+2.46%)
Jul 11, 2018 147.28 151.07 146.50 151.07 165 +1.67(+1.12%)
Jul 10, 2018 148.50 149.40 148.50 149.40 154 +2.00(+1.36%)
Jul 09, 2018 155.12 155.12 147.40 593 -7.72(-4.98%)
Jul 06, 2018 156.50 158.80 154.67 155.12 354 -0.88(-0.56%)
Jul 05, 2018 148.00 164.55 148.00 156.00 948 -10.00(-6.02%)
Jul 03, 2018 166.00 166.00 166.00 0 -4.00(-2.35%)
Jul 02, 2018 171.10 172.80 167.17 170.00 326 -3.60(-2.07%)
Jun 29, 2018 166.40 176.04 166.40 173.60 954 +0.11(+0.06%)
Jun 28, 2018 168.30 175.00 147.51 173.49 935 -1.51(-0.86%)
Jun 27, 2018 170.86 187.00 170.86 175.00 305 +6.80(+4.04%)
Jun 26, 2018 180.00 183.35 163.80 168.20 1,348 -14.80(-8.09%)
Jun 25, 2018 180.50 195.00 180.50 183.00 1,149 -4.90(-2.61%)
Jun 22, 2018 181.50 190.50 181.50 187.90 636 +1.50(+0.80%)
Jun 21, 2018 195.00 195.70 180.05 186.40 841 -5.53(-2.88%)
Jun 20, 2018 186.73 191.93 181.00 191.93 1,033 +1.93(+1.01%)
Jun 19, 2018 186.50 192.00 175.71 190.00 2,501 +1.00(+0.53%)
Jun 18, 2018 189.15 192.00 182.81 189.00 1,291 -0.77(-0.40%)
Jun 15, 2018 188.60 182.81 189.77 732 +1.17(+0.62%)
Jun 14, 2018 184.78 194.50 181.11 188.60 1,621 +6.55(+3.60%)
Jun 13, 2018 180.00 189.50 178.51 182.05 1,839 +4.10(+2.31%)
Jun 12, 2018 182.00 186.20 160.00 177.95 2,886 -1.85(-1.03%)
Jun 11, 2018 171.70 186.25 171.70 179.80 2,622 +5.90(+3.39%)
Jun 08, 2018 176.80 184.90 171.20 173.90 5,458 -7.60(-4.19%)
Jun 07, 2018 182.10 197.69 173.00 181.50 7,408 +1.25(+0.69%)
Jun 06, 2018 151.49 207.70 150.79 180.25 28,646 +34.35(+23.54%)
Jun 05, 2018 147.60 149.39 141.20 145.90 1,089 -2.70(-1.82%)
Jun 04, 2018 150.00 152.00 145.90 148.60 1,296 -2.90(-1.91%)
Jun 01, 2018 151.60 155.61 147.30 151.50 1,690 -2.55(-1.66%)
May 31, 2018 150.50 162.59 150.00 154.05 1,697 +5.05(+3.39%)
May 30, 2018 147.80 153.13 146.03 149.00 968 +3.50(+2.41%)
May 29, 2018 142.60 154.20 142.60 145.50 2,575 -3.30(-2.22%)
May 25, 2018 148.80 148.80 148.80 0 -2.20(-1.46%)
May 24, 2018 146.15 158.12 145.60 151.00 4,777 +5.90(+4.07%)
May 23, 2018 150.44 159.90 135.60 145.10 8,092 -5.30(-3.52%)
May 22, 2018 163.00 163.80 146.50 150.40 7,248 -4.60(-2.97%)
May 21, 2018 152.90 155.00 140.11 155.00 3,725 +11.50(+8.01%)
May 18, 2018 146.60 156.30 143.00 143.50 4,557 -3.10(-2.11%)
May 17, 2018 162.50 168.65 146.60 146.60 6,300 -16.40(-10.06%)
May 16, 2018 151.50 173.90 151.50 163.00 9,159 -6.50(-3.83%)
May 15, 2018 212.90 215.00 157.10 169.50 30,170 -20.00(-10.55%)
May 14, 2018 118.90 217.00 114.44 189.50 128,096 +73.70(+63.64%)
May 11, 2018 122.50 130.60 112.43 115.80 15,945 +4.00(+3.58%)
May 10, 2018 167.80 170.00 105.40 111.80 22,969 -54.70(-32.85%)
May 09, 2018 171.10 180.90 166.50 166.50 10,740 -18.53(-10.01%)
May 08, 2018 187.90 198.67 160.10 185.03 28,838 +16.83(+10.00%)
May 07, 2018 190.00 221.28 161.70 168.20 24,370 -32.90(-16.36%)
May 04, 2018 220.00 280.00 170.20 201.10 49,937 -120.00(-37.37%)
May 03, 2018 322.50 439.80 300.10 321.10 85,571 +101.60(+46.29%)
May 02, 2018 23.90 412.60 22.91 219.50 218,728 +199.50(+997.50%)
Apr 30, 2018 20.00 20.00 20.00 3 +1.50(+8.11%)
Apr 27, 2018 22.40 22.40 18.50 18.50 49 -1.50(-7.50%)
Apr 26, 2018 19.99 20.00 19.00 20.00 89 -1.37(-6.43%)
Apr 25, 2018 22.29 22.40 20.30 21.37 382 -1.13(-5.00%)
Apr 24, 2018 23.00 23.00 22.50 22.50 102 -1.70(-7.02%)
Apr 23, 2018 24.60 24.60 24.20 24.20 364 -5.80(-19.33%)
Apr 06, 2018 30.00 30.00 30.00 2 -1.00(-3.23%)
Apr 05, 2018 31.00 31.00 31.00 31.00 10 -1.20(-3.73%)
Apr 02, 2018 32.20 32.20 32.20 0 +0.30(+0.94%)
Mar 29, 2018 31.90 31.90 31.90 0 -1.90(-5.62%)
Mar 15, 2018 33.80 33.80 33.80 0 -4.40(-11.52%)
Mar 14, 2018 38.20 38.20 38.20 38.20 24 +3.40(+9.77%)
Mar 13, 2018 41.20 41.20 33.40 34.80 154 -5.50(-13.65%)
Mar 12, 2018 41.20 41.20 40.30 40.30 210 -8.40(-17.25%)
Mar 08, 2018 48.70 48.70 48.70 2 +4.80(+10.93%)
Mar 05, 2018 43.90 43.90 43.90 0 +3.90(+9.75%)
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.