Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Media Technology (NQ: IMTE )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 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, 2022 87.00 93.40 70.22 86.60 178,799 -3.40(-3.78%)
May 27, 2022 80.10 92.20 64.20 90.00 205,862 +8.80(+10.84%)
May 26, 2022 72.80 81.50 72.40 81.20 77,345 +8.40(+11.54%)
May 25, 2022 64.80 76.60 63.60 72.80 110,558 +7.70(+11.83%)
May 24, 2022 58.40 67.00 56.20 65.10 39,206 +7.20(+12.44%)
May 23, 2022 56.00 61.50 55.30 57.90 54,577 +2.50(+4.51%)
May 20, 2022 56.30 57.70 51.30 55.40 50,036 -1.00(-1.77%)
May 19, 2022 55.00 56.80 53.30 56.40 36,320 +0.40(+0.71%)
May 18, 2022 54.50 57.70 53.30 56.00 29,978 +1.70(+3.13%)
May 17, 2022 52.80 54.90 51.20 54.30 26,568 +1.50(+2.84%)
May 16, 2022 52.00 57.00 51.69 52.80 39,416 -0.30(-0.56%)
May 13, 2022 50.50 54.21 48.80 53.10 39,870 +2.10(+4.12%)
May 12, 2022 50.00 51.40 46.60 51.00 32,786 +1.40(+2.82%)
May 11, 2022 47.10 52.70 45.70 49.60 78,684 +2.80(+5.98%)
May 10, 2022 45.30 48.29 44.00 46.80 45,908 +1.50(+3.31%)
May 09, 2022 43.00 45.80 41.60 45.30 40,610 +2.00(+4.62%)
May 06, 2022 44.00 44.60 42.20 43.30 28,571 -1.20(-2.70%)
May 05, 2022 44.40 45.50 42.72 44.50 26,409 -1.10(-2.41%)
May 04, 2022 43.90 45.70 42.10 45.60 34,827 +2.70(+6.29%)
May 03, 2022 41.00 43.30 40.70 42.90 30,852 +1.30(+3.12%)
May 02, 2022 40.40 42.00 40.40 41.60 56,645 +1.10(+2.72%)
Apr 29, 2022 44.00 44.30 40.20 40.50 96,312 -3.80(-8.58%)
Apr 28, 2022 41.10 50.90 40.95 44.30 489,308 +2.90(+7.00%)
Apr 27, 2022 39.80 43.80 39.80 41.40 60,066 +0.90(+2.22%)
Apr 26, 2022 41.90 41.90 39.00 40.50 60,149 +0.00(+0.00%)
Apr 25, 2022 41.20 43.10 40.00 40.50 38,716 -1.30(-3.11%)
Apr 22, 2022 43.00 45.40 41.50 41.80 64,376 -1.90(-4.35%)
Apr 21, 2022 42.80 48.70 42.20 43.70 155,228 -0.70(-1.58%)
Apr 20, 2022 43.60 45.39 39.60 44.40 183,787 +0.50(+1.14%)
Apr 19, 2022 45.50 50.40 42.50 43.90 289,957 -1.10(-2.44%)
Apr 18, 2022 47.10 52.70 44.40 45.00 387,416 -0.50(-1.10%)
Apr 14, 2022 58.30 58.70 44.70 45.50 371,396 -6.00(-11.65%)
Apr 13, 2022 61.60 66.10 50.30 51.50 300,747 -8.70(-14.45%)
Apr 12, 2022 72.90 74.70 57.60 60.20 137,264 -9.30(-13.38%)
Apr 11, 2022 82.30 92.40 68.00 69.50 272,045 -12.30(-15.04%)
Apr 08, 2022 132.70 139.00 79.30 81.80 217,293 -49.30(-37.60%)
Apr 07, 2022 214.00 240.55 125.80 131.10 430,647 -74.10(-36.11%)
Apr 06, 2022 253.20 260.50 202.60 205.20 61,175 -56.00(-21.44%)
Apr 05, 2022 288.60 301.10 253.10 261.20 36,153 -58.70(-18.35%)
Apr 04, 2022 300.10 339.80 281.60 319.90 98,917 -15.10(-4.51%)
Apr 01, 2022 286.00 384.78 260.00 335.00 286,482 +23.60(+7.58%)
Mar 31, 2022 222.50 332.90 170.00 311.40 344,087 +86.30(+38.34%)
Mar 30, 2022 197.90 237.20 193.30 225.10 47,811 +29.10(+14.85%)
Mar 29, 2022 170.70 198.70 166.10 196.00 22,862 +24.30(+14.15%)
Mar 28, 2022 160.30 173.10 154.40 171.70 20,198 +14.60(+9.29%)
Mar 25, 2022 128.10 174.60 126.00 157.10 96,387 +28.30(+21.97%)
Mar 24, 2022 115.10 131.00 113.50 128.80 73,594 +14.00(+12.20%)
Mar 23, 2022 109.00 118.40 106.90 114.80 6,471 +5.10(+4.65%)
Mar 22, 2022 113.00 118.27 104.40 109.70 23,402 -2.80(-2.49%)
Mar 21, 2022 100.00 113.50 98.74 112.50 12,777 +10.50(+10.29%)
Mar 18, 2022 91.80 104.80 88.00 102.00 13,708 +5.00(+5.15%)
Mar 17, 2022 105.60 105.90 60.50 97.00 224,830 -11.00(-10.19%)
Mar 16, 2022 96.50 108.90 95.10 108.00 18,390 +11.20(+11.57%)
Mar 15, 2022 85.90 96.90 82.32 96.80 10,806 +9.10(+10.38%)
Mar 14, 2022 82.10 89.90 79.90 87.70 16,340 +4.50(+5.41%)
Mar 11, 2022 91.90 97.60 72.00 83.20 50,214 -10.60(-11.30%)
Mar 10, 2022 78.50 97.90 78.50 93.80 13,674 +13.70(+17.10%)
Mar 09, 2022 70.40 81.80 70.40 80.10 11,702 +10.10(+14.43%)
Mar 08, 2022 63.20 71.40 60.63 70.00 9,687 +7.60(+12.18%)
Mar 07, 2022 63.70 64.20 48.80 62.40 89,326 +0.40(+0.65%)
Mar 04, 2022 58.50 63.10 58.50 62.00 12,873 +2.20(+3.68%)
Mar 03, 2022 59.70 61.30 58.00 59.80 6,490 +1.90(+3.28%)
Mar 02, 2022 57.50 57.90 55.70 57.90 3,561 +2.40(+4.32%)
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.