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 (%)
Oct 29, 2021 5.150 5.190 5.080 5.110 29,493 -0.13(-2.48%)
Oct 28, 2021 5.340 5.360 5.170 5.240 44,878 -0.02(-0.38%)
Oct 27, 2021 5.350 5.385 5.129 5.260 120,996 +0.03(+0.57%)
Oct 26, 2021 5.080 5.290 5.230 59,248 +0.18(+3.56%)
Oct 25, 2021 5.030 5.070 4.990 5.050 90,979 -0.02(-0.39%)
Oct 22, 2021 4.990 4.910 5.070 950,782 +0.03(+0.60%)
Oct 21, 2021 4.940 5.200 4.940 5.040 287,371 +0.04(+0.80%)
Oct 20, 2021 4.940 5.050 4.940 5.000 154,708 +0.02(+0.40%)
Oct 19, 2021 4.910 5.090 4.900 4.980 171,151 +0.02(+0.40%)
Oct 18, 2021 4.830 5.050 4.830 4.960 102,756 -0.04(-0.80%)
Oct 15, 2021 4.820 5.120 4.820 5.000 58,970 +0.01(+0.20%)
Oct 14, 2021 4.770 5.200 4.760 4.990 161,426 +0.02(+0.40%)
Oct 13, 2021 4.610 5.177 4.610 4.970 82,259 +0.06(+1.22%)
Oct 12, 2021 4.500 5.080 4.300 4.910 206,609 +0.19(+4.03%)
Oct 11, 2021 4.500 4.850 4.490 4.720 44,760 +0.11(+2.39%)
Oct 08, 2021 4.390 5.080 4.280 4.610 152,995 +0.28(+6.47%)
Oct 07, 2021 4.340 4.400 4.210 4.330 11,092 -0.01(-0.23%)
Oct 06, 2021 4.510 4.550 4.230 4.340 79,189 -0.17(-3.77%)
Oct 05, 2021 4.740 4.785 4.506 4.510 15,644 -0.22(-4.65%)
Oct 04, 2021 4.760 4.840 4.700 4.730 17,707 -0.03(-0.63%)
Oct 01, 2021 4.720 4.880 4.710 4.760 16,084 +0.06(+1.28%)
Sep 30, 2021 4.710 4.830 4.634 4.700 16,069 +0.00(+0.00%)
Sep 29, 2021 4.890 4.900 4.700 4.700 28,337 -0.19(-3.89%)
Sep 28, 2021 4.960 4.980 4.870 4.890 26,338 -0.11(-2.20%)
Sep 27, 2021 4.920 5.000 4.920 5.000 35,602 +0.07(+1.42%)
Sep 24, 2021 4.870 4.990 4.840 4.930 15,636 +0.07(+1.44%)
Sep 23, 2021 4.830 4.880 4.812 4.860 4,435 -0.03(-0.61%)
Sep 22, 2021 4.800 4.890 4.750 4.890 51,904 +0.18(+3.82%)
Sep 21, 2021 4.830 4.830 4.710 4.710 32,648 -0.12(-2.48%)
Sep 20, 2021 4.700 4.885 4.700 4.830 27,466 -0.06(-1.23%)
Sep 17, 2021 4.810 4.960 4.810 4.890 40,288 +0.04(+0.82%)
Sep 16, 2021 4.790 4.850 4.680 4.850 84,741 -0.04(-0.82%)
Sep 15, 2021 4.870 4.967 4.750 4.890 32,399 +0.02(+0.41%)
Sep 14, 2021 5.560 5.584 4.820 4.870 192,263 -0.65(-11.78%)
Sep 13, 2021 5.430 5.640 5.380 5.520 133,279 +0.10(+1.85%)
Sep 10, 2021 5.300 5.470 5.270 5.420 93,747 +0.19(+3.63%)
Sep 09, 2021 5.240 5.330 5.181 5.230 105,512 -0.02(-0.38%)
Sep 08, 2021 5.210 5.300 5.070 5.250 215,582 +0.04(+0.77%)
Sep 07, 2021 5.130 5.290 5.130 5.210 82,598 +0.07(+1.36%)
Sep 03, 2021 5.060 5.180 5.030 5.140 56,994 +0.03(+0.59%)
Sep 02, 2021 4.970 5.280 4.970 5.110 122,947 +0.19(+3.86%)
Sep 01, 2021 4.980 5.090 4.910 4.920 207,774 -0.03(-0.61%)
Aug 31, 2021 4.860 4.970 4.700 4.950 116,105 +0.07(+1.43%)
Aug 30, 2021 4.810 4.960 4.800 4.880 99,830 +0.05(+1.04%)
Aug 27, 2021 4.590 4.920 4.570 4.830 344,896 +0.23(+5.00%)
Aug 26, 2021 4.480 4.730 4.300 4.600 332,220 +0.15(+3.37%)
Aug 25, 2021 4.290 4.540 4.280 4.450 266,504 +0.12(+2.77%)
Aug 24, 2021 4.170 4.460 4.160 4.330 421,864 +0.13(+3.10%)
Aug 23, 2021 4.070 4.300 3.990 4.200 216,138 +0.14(+3.45%)
Aug 20, 2021 3.900 4.080 3.900 4.060 83,838 +0.21(+5.45%)
Aug 19, 2021 4.060 4.070 3.830 3.850 297,206 -0.28(-6.78%)
Aug 18, 2021 4.020 4.190 4.016 4.130 96,980 +0.08(+1.98%)
Aug 17, 2021 4.010 4.165 3.950 4.050 331,961 +0.04(+1.00%)
Aug 16, 2021 4.150 4.185 3.960 4.010 91,889 -0.12(-2.91%)
Aug 13, 2021 4.250 4.400 4.100 4.130 144,625 -0.06(-1.43%)
Aug 12, 2021 4.210 4.240 4.110 4.190 49,234 +0.04(+0.96%)
Aug 11, 2021 4.260 4.260 4.070 4.150 71,350 -0.05(-1.19%)
Aug 10, 2021 4.150 4.220 4.010 4.200 172,399 +0.07(+1.69%)
Aug 09, 2021 4.050 4.220 4.010 4.130 144,779 +0.09(+2.23%)
Aug 06, 2021 4.080 4.150 4.000 4.040 167,670 -0.01(-0.25%)
Aug 05, 2021 3.990 4.070 3.950 4.050 106,739 +0.15(+3.85%)
Aug 04, 2021 3.860 4.030 3.860 3.900 189,186 +0.04(+1.04%)
Aug 03, 2021 4.140 4.190 3.810 3.860 509,510 -0.41(-9.60%)
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.