Integrated Media Technology (NQ: IMTE )

1.270 -0.040 (-3.05%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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%)
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.