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

Integrated Media Technology (NQ: IMTE )

1.975 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 24, 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 (%)
Oct 31, 2018 6.870 6.954 5.500 5.790 20,906 -0.92(-13.71%)
Oct 30, 2018 6.710 7.450 6.710 6.710 417 +0.08(+1.28%)
Oct 29, 2018 6.780 6.780 6.500 6.625 2,239 +0.08(+1.15%)
Oct 26, 2018 6.500 7.765 6.500 6.550 23,400 -0.37(-5.32%)
Oct 25, 2018 7.140 7.140 6.918 6.918 646 +0.31(+4.65%)
Oct 24, 2018 6.520 6.800 6.500 6.610 7,346 -0.06(-0.89%)
Oct 23, 2018 6.500 6.980 6.500 6.670 12,939 -0.03(-0.45%)
Oct 22, 2018 7.300 7.700 6.690 6.700 14,811 -1.03(-13.32%)
Oct 19, 2018 8.990 8.990 7.600 7.730 6,100 -1.18(-13.26%)
Oct 18, 2018 9.250 11.75 8.597 8.911 30,237 -0.73(-7.56%)
Oct 17, 2018 7.040 11.82 6.970 9.640 86,568 +2.92(+43.45%)
Oct 16, 2018 6.720 6.720 6.720 222 +0.00(+0.00%)
Oct 15, 2018 7.323 7.323 6.720 6.720 1,305 -0.28(-4.00%)
Oct 12, 2018 7.150 7.945 6.800 7.000 5,400 +0.05(+0.72%)
Oct 11, 2018 6.720 7.250 6.720 6.950 3,607 +0.04(+0.65%)
Oct 10, 2018 7.500 8.300 6.520 6.905 12,817 -0.25(-3.43%)
Oct 09, 2018 8.000 8.000 6.850 7.150 12,837 -0.58(-7.50%)
Oct 08, 2018 8.011 8.011 7.070 7.730 1,135 +0.25(+3.34%)
Oct 05, 2018 7.020 7.960 7.000 7.480 9,800 +0.37(+5.20%)
Oct 04, 2018 8.690 9.120 6.950 7.110 4,709 -1.26(-15.10%)
Oct 03, 2018 9.750 9.750 8.050 8.374 9,752 -0.46(-5.16%)
Oct 02, 2018 8.150 13.00 7.500 8.830 35,285 +0.90(+11.35%)
Oct 01, 2018 8.100 8.721 6.550 7.930 7,389 -1.07(-11.89%)
Sep 28, 2018 8.770 9.020 8.770 9.000 700 -0.09(-1.01%)
Sep 27, 2018 9.020 9.169 9.010 9.092 1,472 -0.91(-9.08%)
Sep 26, 2018 10.00 10.00 10.00 23 +0.00(+0.00%)
Sep 25, 2018 10.00 10.00 10.00 10.00 176 -0.17(-1.68%)
Sep 24, 2018 10.70 10.70 8.380 10.17 7,563 -0.03(-0.29%)
Sep 21, 2018 10.00 10.95 9.890 10.20 6,100 -0.20(-1.94%)
Sep 20, 2018 10.37 10.46 10.35 10.40 896 -0.09(-0.84%)
Sep 19, 2018 10.97 11.48 10.20 10.49 3,267 +0.12(+1.11%)
Sep 18, 2018 10.93 11.62 10.38 10.38 2,466 +0.39(+3.95%)
Sep 17, 2018 10.50 11.45 9.700 9.980 1,861 -0.86(-7.97%)
Sep 14, 2018 11.08 11.08 10.85 10.85 200 +0.43(+4.12%)
Sep 13, 2018 10.74 10.74 10.05 10.42 906 -0.34(-3.20%)
Sep 12, 2018 10.68 10.76 10.68 10.76 1,586 +0.15(+1.44%)
Sep 11, 2018 11.25 11.25 9.603 10.61 4,107 -0.64(-5.71%)
Sep 10, 2018 11.45 11.71 11.25 11.25 2,107 +0.00(+0.00%)
Sep 07, 2018 11.25 11.25 11.25 11.25 500 -0.29(-2.55%)
Sep 06, 2018 11.79 11.79 11.25 11.54 545 -0.06(-0.55%)
Sep 05, 2018 11.25 11.61 11.25 11.61 415 -0.02(-0.15%)
Sep 04, 2018 11.98 11.98 11.25 11.63 3,763 +0.02(+0.19%)
Aug 31, 2018 11.60 11.60 11.60 0 -0.30(-2.49%)
Aug 30, 2018 11.70 12.40 11.70 11.90 2,198 -0.83(-6.50%)
Aug 29, 2018 12.07 13.28 11.97 12.73 6,870 +1.22(+10.57%)
Aug 28, 2018 12.33 12.33 11.51 11.51 4,131 -0.44(-3.68%)
Aug 27, 2018 11.10 11.95 11.10 11.95 828 -0.39(-3.16%)
Aug 24, 2018 12.30 12.34 12.30 12.34 500 +0.16(+1.34%)
Aug 23, 2018 12.18 12.98 12.18 12.18 712 +0.15(+1.22%)
Aug 22, 2018 11.15 12.90 11.15 12.03 2,055 -0.42(-3.38%)
Aug 21, 2018 12.45 12.45 12.45 75 +0.00(+0.00%)
Aug 20, 2018 12.87 13.44 11.01 12.45 5,554 +0.19(+1.55%)
Aug 17, 2018 12.26 12.26 12.26 96 +0.00(+0.00%)
Aug 16, 2018 11.91 12.26 10.84 12.26 3,809 -0.55(-4.29%)
Aug 15, 2018 12.15 12.81 11.14 12.81 818 +0.04(+0.28%)
Aug 14, 2018 13.83 13.83 11.23 12.77 1,565 +1.57(+13.96%)
Aug 13, 2018 12.72 12.72 11.21 11.21 1,868 -0.36(-3.12%)
Aug 10, 2018 13.16 13.77 11.57 11.57 1,800 -0.97(-7.74%)
Aug 09, 2018 13.51 13.90 11.99 12.54 9,179 -0.97(-7.18%)
Aug 08, 2018 13.52 13.52 13.51 13.51 474 -0.05(-0.37%)
Aug 07, 2018 13.83 13.83 13.30 13.56 1,552 +0.38(+2.88%)
Aug 06, 2018 13.96 14.00 12.06 13.18 6,029 +1.59(+13.77%)
Aug 03, 2018 11.50 11.86 11.20 11.59 1,300 +0.59(+5.32%)
Aug 02, 2018 11.50 11.55 11.00 11.00 14,040 +0.86(+8.47%)
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.