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

Integrated Media Technology (NQ: IMTE )

1.900 -0.250 (-11.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 18, 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 (%)
May 31, 2019 8.115 8.115 7.300 7.520 5,500 -0.29(-3.71%)
May 30, 2019 7.720 7.905 7.460 7.810 13,832 -0.13(-1.69%)
May 29, 2019 7.555 7.944 7.429 7.944 1,336 +0.44(+5.92%)
May 28, 2019 8.180 8.180 7.500 7.500 5,327 -0.15(-1.96%)
May 24, 2019 7.681 7.681 7.650 7.650 1,000 +0.00(+0.00%)
May 23, 2019 7.530 8.280 7.390 7.650 7,849 +0.12(+1.59%)
May 22, 2019 7.500 7.900 7.500 7.530 3,175 -0.03(-0.40%)
May 21, 2019 7.930 7.930 7.560 7.560 514 -0.40(-5.03%)
May 20, 2019 7.770 8.160 7.650 7.960 2,463 +0.44(+5.85%)
May 17, 2019 8.000 8.120 7.510 7.520 5,500 -0.70(-8.52%)
May 16, 2019 8.240 9.017 7.810 8.220 27,906 +0.18(+2.24%)
May 15, 2019 8.000 8.310 7.550 8.040 22,585 -0.33(-3.94%)
May 14, 2019 8.910 9.060 8.230 8.370 33,411 -0.33(-3.79%)
May 13, 2019 10.37 10.37 8.700 8.700 9,167 -1.10(-11.22%)
May 10, 2019 9.547 10.62 9.547 9.800 3,500 +0.50(+5.38%)
May 09, 2019 10.71 10.97 9.060 9.300 10,541 -1.45(-13.49%)
May 08, 2019 10.50 11.02 10.50 10.75 6,541 +0.15(+1.42%)
May 07, 2019 10.62 11.39 10.60 10.60 9,964 -0.51(-4.59%)
May 06, 2019 11.67 12.03 11.11 11.11 2,126 -0.39(-3.39%)
May 03, 2019 11.75 11.75 10.60 11.50 6,500 -0.56(-4.64%)
May 02, 2019 13.50 13.50 11.69 12.06 2,567 +0.02(+0.17%)
May 01, 2019 12.02 12.86 11.70 12.04 10,111 -0.06(-0.50%)
Apr 30, 2019 13.04 13.82 11.98 12.10 15,265 -1.00(-7.63%)
Apr 29, 2019 13.23 13.54 12.65 13.10 20,828 -0.60(-4.38%)
Apr 26, 2019 14.50 14.65 13.13 13.70 21,600 -0.88(-6.04%)
Apr 25, 2019 15.51 15.51 14.28 14.58 26,778 -0.60(-3.95%)
Apr 24, 2019 14.68 15.49 14.25 15.18 14,265 +0.08(+0.53%)
Apr 23, 2019 14.35 15.25 14.03 15.10 17,109 +0.63(+4.37%)
Apr 22, 2019 14.17 14.68 13.87 14.47 25,430 -0.05(-0.36%)
Apr 18, 2019 13.54 15.25 13.15 14.52 50,600 +0.77(+5.60%)
Apr 17, 2019 13.11 13.75 12.64 13.75 27,853 +0.80(+6.15%)
Apr 16, 2019 12.62 13.98 12.07 12.95 20,202 -0.05(-0.36%)
Apr 15, 2019 13.14 13.37 12.65 13.00 14,759 -0.37(-2.77%)
Apr 12, 2019 12.57 13.70 11.77 13.37 29,900 +0.80(+6.36%)
Apr 11, 2019 12.31 13.10 11.88 12.57 16,440 +0.07(+0.56%)
Apr 10, 2019 12.19 12.59 11.87 12.50 25,398 +0.67(+5.66%)
Apr 09, 2019 11.82 12.07 11.62 11.83 10,752 -0.17(-1.42%)
Apr 08, 2019 11.73 12.88 11.58 12.00 28,754 -0.20(-1.64%)
Apr 05, 2019 11.00 13.00 11.00 12.20 69,900 +1.32(+12.13%)
Apr 04, 2019 11.12 11.80 10.70 10.88 23,213 -0.44(-3.89%)
Apr 03, 2019 11.00 12.00 10.25 11.32 31,617 +0.32(+2.91%)
Apr 02, 2019 12.10 12.49 10.18 11.00 82,888 -1.35(-10.93%)
Apr 01, 2019 12.52 13.00 11.51 12.35 68,279 -0.64(-4.93%)
Mar 29, 2019 13.81 15.25 12.00 12.99 195,100 -0.41(-3.06%)
Mar 28, 2019 13.20 17.50 11.03 13.40 1,225,281 +1.00(+8.06%)
Mar 27, 2019 9.100 18.00 8.550 12.40 1,694,483 +3.45(+38.55%)
Mar 26, 2019 8.400 10.00 7.880 8.950 84,048 +0.27(+3.11%)
Mar 25, 2019 8.760 8.780 8.002 8.680 18,151 -0.10(-1.17%)
Mar 22, 2019 8.390 8.783 8.040 8.783 10,100 +0.33(+3.94%)
Mar 21, 2019 9.161 9.161 7.700 8.450 15,902 -0.59(-6.55%)
Mar 20, 2019 8.571 9.340 8.571 9.043 5,428 +0.03(+0.36%)
Mar 19, 2019 9.200 9.790 8.907 9.010 4,791 -0.47(-4.96%)
Mar 18, 2019 9.550 9.550 8.940 9.480 5,764 -0.02(-0.21%)
Mar 15, 2019 8.800 9.890 8.500 9.500 11,900 +0.70(+7.95%)
Mar 14, 2019 8.800 9.297 8.520 8.800 12,422 +0.00(+0.00%)
Mar 13, 2019 8.900 9.650 8.517 8.800 20,681 -0.15(-1.68%)
Mar 12, 2019 8.030 9.000 7.537 8.950 10,026 +0.67(+8.09%)
Mar 11, 2019 7.654 8.730 7.436 8.280 10,016 +0.29(+3.63%)
Mar 08, 2019 8.000 8.010 7.230 7.990 10,800 -0.03(-0.37%)
Mar 07, 2019 8.320 8.500 7.340 8.020 8,132 -0.07(-0.87%)
Mar 06, 2019 8.920 9.230 7.900 8.090 16,819 -0.57(-6.58%)
Mar 05, 2019 8.920 9.810 8.419 8.660 7,789 -0.08(-0.92%)
Mar 04, 2019 8.100 10.46 8.100 8.740 43,183 +0.34(+4.05%)
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.