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

Integrated Media Technology (NQ: IMTE )

2.390 +0.310 (+14.90%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
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%)
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%)
Aug 01, 2018 10.12 11.20 10.12 10.14 2,676 -0.89(-8.08%)
Jul 31, 2018 10.25 11.40 9.740 11.03 10,249 +0.28(+2.63%)
Jul 30, 2018 11.24 11.50 10.26 10.75 6,134 -0.76(-6.60%)
Jul 27, 2018 11.25 12.37 11.25 11.51 3,100 -0.97(-7.78%)
Jul 26, 2018 12.48 12.48 12.48 12.48 740 +0.10(+0.78%)
Jul 25, 2018 12.16 12.38 11.68 12.38 3,806 +0.37(+3.12%)
Jul 24, 2018 13.50 13.60 11.52 12.01 9,267 -1.60(-11.76%)
Jul 23, 2018 13.66 13.94 13.00 13.61 11,366 +0.00(+0.02%)
Jul 20, 2018 14.00 14.14 13.60 13.61 12,791 -0.20(-1.47%)
Jul 19, 2018 13.80 18.04 13.80 13.81 52,197 +0.01(+0.07%)
Jul 18, 2018 13.49 14.20 13.49 13.80 14,075 -0.68(-4.69%)
Jul 17, 2018 13.20 14.50 13.01 14.48 5,053 +0.84(+6.15%)
Jul 16, 2018 14.40 14.40 13.04 13.64 7,723 -0.95(-6.51%)
Jul 13, 2018 14.71 15.44 14.50 14.59 1,954 -0.89(-5.74%)
Jul 12, 2018 15.11 15.48 14.48 15.48 1,557 +0.37(+2.46%)
Jul 11, 2018 14.73 15.11 14.65 15.11 1,650 +0.17(+1.12%)
Jul 10, 2018 14.85 14.94 14.85 14.94 1,546 +0.20(+1.36%)
Jul 09, 2018 15.51 15.51 14.74 5,934 -0.77(-4.98%)
Jul 06, 2018 15.65 15.88 15.47 15.51 3,542 -0.09(-0.56%)
Jul 05, 2018 14.80 16.45 14.80 15.60 9,486 -1.00(-6.02%)
Jul 03, 2018 16.60 16.60 16.60 0 -0.40(-2.35%)
Jul 02, 2018 17.11 17.28 16.72 17.00 3,261 -0.36(-2.07%)
Jun 29, 2018 16.64 17.60 16.64 17.36 9,548 +0.01(+0.06%)
Jun 28, 2018 16.83 17.50 14.75 17.35 9,351 -0.15(-0.86%)
Jun 27, 2018 17.09 18.70 17.09 17.50 3,051 +0.68(+4.04%)
Jun 26, 2018 18.00 18.34 16.38 16.82 13,481 -1.48(-8.09%)
Jun 25, 2018 18.05 19.50 18.05 18.30 11,495 -0.49(-2.61%)
Jun 22, 2018 18.15 19.05 18.15 18.79 6,362 +0.15(+0.80%)
Jun 21, 2018 19.50 19.57 18.00 18.64 8,413 -0.55(-2.88%)
Jun 20, 2018 18.67 19.19 18.10 19.19 10,333 +0.19(+1.01%)
Jun 19, 2018 18.65 19.20 17.57 19.00 25,019 +0.10(+0.53%)
Jun 18, 2018 18.92 19.20 18.28 18.90 12,917 -0.08(-0.40%)
Jun 15, 2018 18.86 18.28 18.98 7,321 +0.12(+0.62%)
Jun 14, 2018 18.48 19.45 18.11 18.86 16,219 +0.66(+3.60%)
Jun 13, 2018 18.00 18.95 17.85 18.20 18,392 +0.41(+2.31%)
Jun 12, 2018 18.20 18.62 16.00 17.79 28,867 -0.19(-1.03%)
Jun 11, 2018 17.17 18.63 17.17 17.98 26,224 +0.59(+3.39%)
Jun 08, 2018 17.68 18.49 17.12 17.39 54,580 -0.76(-4.19%)
Jun 07, 2018 18.21 19.77 17.30 18.15 74,089 +0.12(+0.69%)
Jun 06, 2018 15.15 20.77 15.08 18.02 286,468 +3.43(+23.54%)
Jun 05, 2018 14.76 14.94 14.12 14.59 10,890 -0.27(-1.82%)
Jun 04, 2018 15.00 15.20 14.59 14.86 12,960 -0.29(-1.91%)
Jun 01, 2018 15.16 15.56 14.73 15.15 16,901 -0.25(-1.66%)
May 31, 2018 15.05 16.26 15.00 15.40 16,976 +0.50(+3.39%)
May 30, 2018 14.78 15.31 14.60 14.90 9,682 +0.35(+2.41%)
May 29, 2018 14.26 15.42 14.26 14.55 25,755 -0.33(-2.22%)
May 25, 2018 14.88 14.88 14.88 0 -0.22(-1.46%)
May 24, 2018 14.61 15.81 14.56 15.10 47,775 +0.59(+4.07%)
May 23, 2018 15.04 15.99 13.56 14.51 80,927 -0.53(-3.52%)
May 22, 2018 16.30 16.38 14.65 15.04 72,488 -0.46(-2.97%)
May 21, 2018 15.29 15.50 14.01 15.50 37,255 +1.15(+8.01%)
May 18, 2018 14.66 15.63 14.30 14.35 45,576 -0.31(-2.11%)
May 17, 2018 16.25 16.86 14.66 14.66 63,008 -1.64(-10.06%)
May 16, 2018 15.15 17.39 15.15 16.30 91,598 -0.65(-3.83%)
May 15, 2018 21.29 21.50 15.71 16.95 301,704 -2.00(-10.55%)
May 14, 2018 11.89 21.70 11.44 18.95 1,280,968 +7.37(+63.64%)
May 11, 2018 12.25 13.06 11.24 11.58 159,451 +0.40(+3.58%)
May 10, 2018 16.78 17.00 10.54 11.18 229,696 -5.47(-32.85%)
May 09, 2018 17.11 18.09 16.65 16.65 107,407 -1.85(-10.01%)
May 08, 2018 18.79 19.87 16.01 18.50 288,380 +1.68(+10.00%)
May 07, 2018 19.00 22.13 16.17 16.82 243,705 -3.29(-16.36%)
May 04, 2018 22.00 28.00 17.02 20.11 499,376 -12.00(-37.37%)
May 03, 2018 32.25 43.98 30.01 32.11 855,715 +10.16(+46.29%)
May 02, 2018 2.390 41.26 2.291 21.95 2,187,284 +19.95(+997.50%)
Apr 30, 2018 2.000 2.000 2.000 32 +0.15(+8.11%)
Apr 27, 2018 2.240 2.240 1.850 1.850 497 -0.15(-7.50%)
Apr 26, 2018 1.999 2.000 1.900 2.000 890 -0.14(-6.43%)
Apr 25, 2018 2.229 2.240 2.030 2.137 3,829 -0.11(-5.00%)
Apr 24, 2018 2.300 2.300 2.250 2.250 1,028 -0.17(-7.02%)
Apr 23, 2018 2.460 2.460 2.420 2.420 3,645 -0.58(-19.33%)
Apr 06, 2018 3.000 3.000 3.000 28 -0.10(-3.23%)
Apr 05, 2018 3.100 3.100 3.100 3.100 108 -0.12(-3.73%)
Apr 02, 2018 3.220 3.220 3.220 0 +0.03(+0.94%)
Mar 29, 2018 3.190 3.190 3.190 0 -0.19(-5.62%)
Mar 15, 2018 3.380 3.380 3.380 0 -0.44(-11.52%)
Mar 14, 2018 3.820 3.820 3.820 3.820 249 +0.34(+9.77%)
Mar 13, 2018 4.120 4.120 3.340 3.480 1,545 -0.55(-13.65%)
Mar 12, 2018 4.120 4.120 4.030 4.030 2,102 -0.84(-17.25%)
Mar 08, 2018 4.870 4.870 4.870 21 +0.48(+10.93%)
Mar 05, 2018 4.390 4.390 4.390 0 +0.39(+9.75%)
Mar 02, 2018 4.000 4.000 4.000 4.000 1,000 -0.24(-5.66%)
Feb 23, 2018 4.240 4.240 4.240 0 +0.21(+5.21%)
Feb 21, 2018 4.030 4.030 4.030 0 -0.40(-9.03%)
Feb 20, 2018 4.420 4.710 4.420 4.430 2,001 -0.57(-11.40%)
Feb 13, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 09, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 08, 2018 5.000 5.270 5.000 1,065 -0.27(-5.12%)
Feb 05, 2018 5.270 5.270 5.270 3 -0.73(-12.17%)
Jan 31, 2018 6.000 6.000 6.000 9 +0.40(+7.14%)
Jan 24, 2018 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 23, 2018 5.650 5.650 5.600 5.600 404 -0.20(-3.45%)
Jan 17, 2018 5.800 5.800 5.800 0 +0.01(+0.17%)
Jan 16, 2018 5.790 5.790 5.790 5.790 229 -0.07(-1.19%)
Jan 11, 2018 5.860 5.860 5.860 0 -0.13(-2.17%)
Jan 10, 2018 5.650 5.990 5.650 5.990 700 +0.39(+6.96%)
Jan 09, 2018 5.600 5.950 5.600 5.600 3,033 +0.10(+1.82%)
Jan 08, 2018 5.700 5.700 5.500 5.500 1,170 +0.24(+4.56%)
Jan 04, 2018 5.260 5.260 5.260 0 -0.34(-6.07%)
Jan 02, 2018 5.600 5.600 5.600 100 -0.03(-0.53%)
Dec 29, 2017 5.630 5.630 5.630 0 +0.00(+0.00%)
Dec 21, 2017 5.630 5.630 5.630 0 -0.62(-9.92%)
Dec 14, 2017 6.250 6.250 6.250 0 -0.05(-0.79%)
Dec 11, 2017 6.300 6.300 6.300 0 -0.70(-10.00%)
Dec 07, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 06, 2017 7.237 7.237 7.000 7.000 1,232 +0.14(+2.04%)
Dec 05, 2017 6.860 6.860 6.860 6.860 168 +0.61(+9.76%)
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.