Integrated Media Technology (NQ: IMTE )

4.250 USD +0.100 (+2.41%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.450 4.640 4.300 4.380 56,400 -0.05(-1.13%)
Feb 25, 2021 4.710 4.820 4.340 4.430 92,406 -0.40(-8.28%)
Feb 24, 2021 4.700 5.060 4.700 4.830 100,084 +0.24(+5.23%)
Feb 23, 2021 5.150 5.240 4.590 4.590 256,651 -0.89(-16.24%)
Feb 22, 2021 5.490 5.760 5.400 5.480 233,526 -0.04(-0.72%)
Feb 19, 2021 5.520 5.880 5.390 5.520 56,400 +0.17(+3.18%)
Feb 18, 2021 5.790 5.940 5.350 5.350 358,305 -0.77(-12.58%)
Feb 17, 2021 5.610 6.320 5.600 6.120 682,978 +0.54(+9.68%)
Feb 16, 2021 5.400 5.700 5.330 5.580 182,120 +0.37(+7.10%)
Feb 12, 2021 5.150 5.390 5.055 5.210 269,000 +0.14(+2.76%)
Feb 11, 2021 5.280 5.370 5.040 5.070 87,377 -0.13(-2.50%)
Feb 10, 2021 5.330 5.580 4.970 5.200 332,285 -0.13(-2.44%)
Feb 09, 2021 5.290 5.430 5.100 5.330 198,281 +0.04(+0.76%)
Feb 08, 2021 5.020 5.350 4.900 5.290 317,426 +0.23(+4.55%)
Feb 05, 2021 5.050 5.232 4.980 5.060 339,800 -0.01(-0.20%)
Feb 04, 2021 5.200 5.350 4.940 5.070 306,111 +0.05(+1.00%)
Feb 03, 2021 5.090 5.810 4.820 5.020 1,202,485 -0.21(-4.02%)
Feb 02, 2021 5.240 5.350 4.650 5.230 941,137 -0.73(-12.25%)
Feb 01, 2021 6.840 8.900 5.610 5.960 16,448,455 +0.85(+16.63%)
Jan 29, 2021 4.630 5.360 4.200 5.110 1,056,100 +0.53(+11.57%)
Jan 28, 2021 4.390 5.500 4.220 4.580 1,145,443 +0.23(+5.29%)
Jan 27, 2021 4.226 4.910 4.110 4.350 647,277 +0.01(+0.23%)
Jan 26, 2021 4.150 4.600 4.150 4.340 560,394 +0.22(+5.34%)
Jan 25, 2021 4.140 4.270 4.050 4.120 116,684 -0.08(-1.90%)
Jan 22, 2021 4.100 4.280 4.014 4.200 173,000 +0.13(+3.19%)
Jan 21, 2021 4.020 4.190 4.010 4.070 58,973 +0.06(+1.50%)
Jan 20, 2021 4.170 4.212 3.940 4.010 113,587 -0.19(-4.52%)
Jan 19, 2021 4.120 4.220 4.090 4.200 68,117 +0.15(+3.70%)
Jan 15, 2021 4.250 4.250 4.050 4.050 169,200 -0.20(-4.71%)
Jan 14, 2021 4.230 4.560 4.210 4.250 416,442 +0.06(+1.43%)
Jan 13, 2021 4.190 4.320 4.160 4.190 136,138 +0.05(+1.21%)
Jan 12, 2021 4.240 4.381 4.130 4.140 294,242 -0.04(-0.96%)
Jan 11, 2021 4.150 4.430 4.070 4.180 353,627 -0.11(-2.56%)
Jan 08, 2021 4.110 4.570 3.920 4.290 698,900 -0.20(-4.45%)
Jan 07, 2021 3.810 4.930 3.810 4.490 2,255,355 +0.66(+17.23%)
Jan 06, 2021 3.760 4.180 3.750 3.830 600,006 +0.08(+2.13%)
Jan 05, 2021 3.630 3.840 3.630 3.750 77,769 +0.08(+2.18%)
Jan 04, 2021 3.890 4.190 3.590 3.670 205,930 -0.23(-5.90%)
Dec 31, 2020 3.900 3.900 3.900 557,615 -0.25(-6.02%)
Dec 30, 2020 4.170 4.380 3.800 4.150 557,615 -0.26(-5.90%)
Dec 29, 2020 5.630 6.900 4.000 4.410 5,325,883 +0.46(+11.65%)
Dec 28, 2020 3.950 4.650 3.800 3.950 514,964 -0.01(-0.25%)
Dec 24, 2020 4.020 4.053 3.900 3.960 15,100 -0.08(-1.98%)
Dec 23, 2020 4.140 4.200 3.990 4.040 73,750 +0.00(+0.00%)
Dec 22, 2020 4.150 4.150 4.010 4.040 45,312 -0.06(-1.46%)
Dec 21, 2020 4.000 4.300 3.920 4.100 159,945 +0.05(+1.23%)
Dec 18, 2020 4.030 4.109 3.950 4.050 35,700 +0.14(+3.58%)
Dec 17, 2020 4.020 4.380 3.900 3.910 364,858 +0.01(+0.26%)
Dec 16, 2020 3.870 3.960 3.851 3.900 8,700 -0.07(-1.76%)
Dec 15, 2020 4.050 4.050 3.820 3.970 33,241 -0.03(-0.75%)
Dec 14, 2020 4.200 4.250 3.990 4.000 60,690 -0.15(-3.61%)
Dec 11, 2020 4.300 4.300 4.130 4.150 21,500 -0.05(-1.19%)
Dec 10, 2020 4.150 4.250 4.140 4.200 33,241 +0.02(+0.48%)
Dec 09, 2020 4.400 4.410 4.160 4.180 103,503 -0.16(-3.69%)
Dec 08, 2020 4.210 4.490 4.150 4.340 285,149 +0.11(+2.60%)
Dec 07, 2020 4.210 4.305 4.130 4.230 15,938 +0.04(+0.95%)
Dec 04, 2020 4.350 4.380 4.180 4.190 13,100 +0.02(+0.48%)
Dec 03, 2020 4.270 4.300 4.170 4.170 12,162 -0.06(-1.42%)
Dec 02, 2020 4.410 4.410 4.180 4.230 32,265 -0.26(-5.79%)
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.