Integrated Media Technology (NQ: IMTE )

2.310 -0.030 (-1.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.970 6.460 4.820 6.460 9,500 +1.03(+18.97%)
Dec 28, 2018 5.080 6.080 5.050 5.430 4,000 +0.32(+6.26%)
Dec 27, 2018 6.630 6.630 5.050 5.110 7,857 -0.82(-13.83%)
Dec 26, 2018 4.400 5.930 4.400 5.930 10,313 +1.53(+34.77%)
Dec 24, 2018 4.400 4.420 4.400 4.400 600 +0.00(+0.00%)
Dec 21, 2018 4.500 4.500 4.400 4.400 2,200 -0.34(-7.17%)
Dec 20, 2018 4.680 4.809 4.417 4.740 2,369 +0.09(+1.94%)
Dec 19, 2018 5.350 5.400 4.650 4.650 2,537 -0.25(-5.10%)
Dec 18, 2018 5.000 5.000 4.010 4.900 4,971 +0.05(+1.03%)
Dec 17, 2018 5.150 5.150 4.550 4.850 2,267 -0.32(-6.19%)
Dec 14, 2018 5.170 5.170 5.120 5.170 600 -0.43(-7.68%)
Dec 13, 2018 5.600 5.600 5.600 5.600 312 +0.00(+0.00%)
Dec 12, 2018 5.600 5.600 5.600 69 +0.00(+0.00%)
Dec 11, 2018 6.680 6.680 5.220 5.600 3,347 +0.09(+1.63%)
Dec 10, 2018 5.510 5.510 5.510 58 +0.00(+0.00%)
Dec 07, 2018 5.570 5.700 5.200 5.510 2,700 -0.39(-6.61%)
Dec 06, 2018 5.850 5.900 5.850 5.900 850 -0.07(-1.17%)
Dec 04, 2018 5.980 6.510 5.970 5.970 3,600 +0.27(+4.74%)
Dec 03, 2018 5.850 6.000 5.700 5.700 1,627 -0.23(-3.88%)
Nov 30, 2018 5.930 5.930 5.930 58 +0.00(+0.00%)
Nov 29, 2018 5.920 6.000 5.920 5.930 964 +0.27(+4.78%)
Nov 28, 2018 5.540 5.660 5.540 5.660 705 +0.01(+0.17%)
Nov 27, 2018 5.400 5.740 5.400 5.650 4,041 -0.15(-2.59%)
Nov 26, 2018 6.100 6.130 5.209 5.800 3,216 -0.40(-6.45%)
Nov 23, 2018 6.020 6.200 6.010 6.200 900 +0.16(+2.65%)
Nov 21, 2018 6.040 6.040 6.040 0 +0.62(+11.44%)
Nov 20, 2018 6.449 6.449 5.420 5.420 5,925 -0.64(-10.56%)
Nov 19, 2018 6.030 6.420 6.030 6.060 3,317 +0.11(+1.85%)
Nov 16, 2018 5.950 7.060 5.950 5.950 2,800 +0.00(+0.00%)
Nov 15, 2018 5.950 5.950 5.950 5.950 154 -0.62(-9.44%)
Nov 14, 2018 6.570 6.570 6.570 36 +0.00(+0.00%)
Nov 13, 2018 6.770 6.770 6.470 6.570 1,297 +0.12(+1.86%)
Nov 12, 2018 7.048 7.048 6.354 6.450 1,500 -0.56(-7.99%)
Nov 09, 2018 6.420 7.100 6.420 7.010 1,000 +0.46(+7.02%)
Nov 08, 2018 6.430 6.720 6.390 6.550 2,891 -0.24(-3.54%)
Nov 07, 2018 7.400 7.400 6.300 6.790 7,410 +0.22(+3.35%)
Nov 06, 2018 6.463 7.830 5.785 6.570 57,709 +0.82(+14.26%)
Nov 05, 2018 5.840 6.100 5.500 5.750 8,261 +0.02(+0.35%)
Nov 02, 2018 5.970 6.520 5.730 5.730 7,300 -0.12(-2.05%)
Nov 01, 2018 5.770 6.530 5.500 5.850 22,275 +0.06(+1.04%)
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%)
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.