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 (%)
Jun 30, 2022 3.550 4.000 3.310 3.860 2,696,646 +0.26(+7.22%)
Jun 29, 2022 2.910 3.700 2.910 3.600 14,198,060 +0.71(+24.57%)
Jun 28, 2022 2.900 3.080 2.850 2.890 877,341 +0.00(+0.00%)
Jun 27, 2022 2.830 2.940 2.770 2.890 389,206 +0.14(+5.09%)
Jun 24, 2022 2.710 2.870 2.690 2.750 669,584 +0.12(+4.56%)
Jun 23, 2022 3.050 3.090 2.500 2.630 1,618,091 -0.40(-13.20%)
Jun 22, 2022 3.210 3.490 2.950 3.030 1,844,269 -0.17(-5.31%)
Jun 21, 2022 2.810 3.440 2.810 3.200 2,426,742 +0.48(+17.65%)
Jun 17, 2022 2.520 2.760 2.520 2.720 782,284 +0.10(+3.82%)
Jun 16, 2022 2.340 2.650 2.300 2.620 1,624,293 +0.20(+8.26%)
Jun 15, 2022 2.370 2.470 2.160 2.420 1,770,982 +0.04(+1.68%)
Jun 14, 2022 2.420 2.590 2.320 2.380 1,595,068 -0.04(-1.65%)
Jun 13, 2022 2.650 2.783 2.350 2.420 2,136,352 -0.48(-16.55%)
Jun 10, 2022 2.420 3.220 2.350 2.900 13,404,543 +0.25(+9.43%)
Jun 09, 2022 3.640 3.750 2.570 2.650 10,327,902 -1.00(-27.40%)
Jun 08, 2022 10.95 13.11 3.600 3.650 20,613,966 -7.58(-67.50%)
Jun 07, 2022 11.44 11.84 10.82 11.23 894,725 -1.05(-8.55%)
Jun 06, 2022 12.10 13.10 9.421 12.28 4,432,037 +0.09(+0.74%)
Jun 03, 2022 9.920 12.22 9.750 12.19 1,635,654 +2.27(+22.88%)
Jun 02, 2022 7.820 10.01 7.790 9.920 1,300,219 +1.90(+23.69%)
Jun 01, 2022 8.890 9.460 7.650 8.020 2,011,350 -0.64(-7.39%)
May 31, 2022 8.700 9.340 7.022 8.660 1,787,991 -0.34(-3.78%)
May 27, 2022 8.010 9.220 6.420 9.000 2,058,623 +0.88(+10.84%)
May 26, 2022 7.280 8.150 7.240 8.120 773,459 +0.84(+11.54%)
May 25, 2022 6.480 7.660 6.360 7.280 1,105,587 +0.77(+11.83%)
May 24, 2022 5.840 6.700 5.620 6.510 392,067 +0.72(+12.44%)
May 23, 2022 5.600 6.150 5.530 5.790 545,771 +0.25(+4.51%)
May 20, 2022 5.630 5.770 5.130 5.540 500,366 -0.10(-1.77%)
May 19, 2022 5.500 5.680 5.330 5.640 363,209 +0.04(+0.71%)
May 18, 2022 5.450 5.770 5.330 5.600 299,789 +0.17(+3.13%)
May 17, 2022 5.280 5.490 5.120 5.430 265,682 +0.15(+2.84%)
May 16, 2022 5.200 5.700 5.169 5.280 394,167 -0.03(-0.56%)
May 13, 2022 5.050 5.421 4.880 5.310 398,701 +0.21(+4.12%)
May 12, 2022 5.000 5.140 4.660 5.100 327,868 +0.14(+2.82%)
May 11, 2022 4.710 5.270 4.570 4.960 786,845 +0.28(+5.98%)
May 10, 2022 4.530 4.829 4.400 4.680 459,082 +0.15(+3.31%)
May 09, 2022 4.300 4.580 4.160 4.530 406,106 +0.20(+4.62%)
May 06, 2022 4.400 4.460 4.220 4.330 285,711 -0.12(-2.70%)
May 05, 2022 4.440 4.550 4.272 4.450 264,093 -0.11(-2.41%)
May 04, 2022 4.390 4.570 4.210 4.560 348,272 +0.27(+6.29%)
May 03, 2022 4.100 4.330 4.070 4.290 308,526 +0.13(+3.12%)
May 02, 2022 4.040 4.200 4.040 4.160 566,451 +0.11(+2.72%)
Apr 29, 2022 4.400 4.430 4.020 4.050 963,129 -0.38(-8.58%)
Apr 28, 2022 4.110 5.090 4.095 4.430 4,893,087 +0.29(+7.00%)
Apr 27, 2022 3.980 4.380 3.980 4.140 600,662 +0.09(+2.22%)
Apr 26, 2022 4.190 4.190 3.900 4.050 601,491 +0.00(+0.00%)
Apr 25, 2022 4.120 4.310 4.000 4.050 387,169 -0.13(-3.11%)
Apr 22, 2022 4.300 4.540 4.150 4.180 643,764 -0.19(-4.35%)
Apr 21, 2022 4.280 4.870 4.220 4.370 1,552,281 -0.07(-1.58%)
Apr 20, 2022 4.360 4.539 3.960 4.440 1,837,879 +0.05(+1.14%)
Apr 19, 2022 4.550 5.040 4.250 4.390 2,899,575 -0.11(-2.44%)
Apr 18, 2022 4.710 5.270 4.440 4.500 3,874,168 -0.05(-1.10%)
Apr 14, 2022 5.830 5.870 4.470 4.550 3,713,962 -0.60(-11.65%)
Apr 13, 2022 6.160 6.610 5.030 5.150 3,007,479 -0.87(-14.45%)
Apr 12, 2022 7.290 7.470 5.760 6.020 1,372,644 -0.93(-13.38%)
Apr 11, 2022 8.230 9.240 6.800 6.950 2,720,455 -1.23(-15.04%)
Apr 08, 2022 13.27 13.90 7.930 8.180 2,172,931 -4.93(-37.60%)
Apr 07, 2022 21.40 24.06 12.58 13.11 4,306,470 -7.41(-36.11%)
Apr 06, 2022 25.32 26.05 20.26 20.52 611,751 -5.60(-21.44%)
Apr 05, 2022 28.86 30.11 25.31 26.12 361,533 -5.87(-18.35%)
Apr 04, 2022 30.01 33.98 28.16 31.99 989,172 -1.51(-4.51%)
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.