Integrated Media Technology (NQ: IMTE )

1.310 +0.040 (+3.15%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.00 46.10 43.60 46.00 3,157 +2.30(+5.26%)
Nov 27, 2020 45.50 46.00 43.20 43.70 3,790 -1.80(-3.96%)
Nov 25, 2020 45.70 48.90 43.50 45.50 10,730 -1.10(-2.36%)
Nov 24, 2020 45.90 48.63 45.24 46.60 5,289 -0.10(-0.21%)
Nov 23, 2020 49.00 49.25 44.80 46.70 10,056 -4.00(-7.89%)
Nov 20, 2020 43.50 56.49 43.50 50.70 71,970 +6.80(+15.49%)
Nov 19, 2020 43.00 46.89 43.00 43.90 12,547 +0.90(+2.09%)
Nov 18, 2020 42.60 44.00 42.00 43.00 3,337 +0.80(+1.90%)
Nov 17, 2020 43.70 43.89 41.76 42.20 1,024 -0.70(-1.63%)
Nov 16, 2020 43.70 43.70 41.95 42.90 2,567 +1.40(+3.37%)
Nov 13, 2020 42.30 42.33 41.30 41.50 1,300 -1.40(-3.26%)
Nov 12, 2020 42.60 44.15 40.90 42.90 1,436 -0.05(-0.12%)
Nov 11, 2020 45.00 45.00 42.30 42.95 605 +0.95(+2.26%)
Nov 10, 2020 40.90 44.10 40.90 42.00 4,162 +1.60(+3.96%)
Nov 09, 2020 41.90 43.00 40.40 40.40 2,282 -1.50(-3.58%)
Nov 06, 2020 41.90 46.45 40.80 41.90 4,490 -2.60(-5.84%)
Nov 05, 2020 41.40 47.30 39.80 44.50 18,568 +3.10(+7.49%)
Nov 04, 2020 40.00 41.50 40.00 41.40 1,704 +1.40(+3.50%)
Nov 03, 2020 39.50 41.00 39.00 40.00 1,534 +1.20(+3.09%)
Nov 02, 2020 38.70 39.60 37.90 38.80 1,899 +0.70(+1.84%)
Oct 30, 2020 38.50 39.60 38.00 38.10 950 -1.80(-4.51%)
Oct 29, 2020 39.30 40.75 37.91 39.90 3,200 +0.20(+0.50%)
Oct 28, 2020 42.40 42.40 37.80 39.70 6,829 -1.50(-3.64%)
Oct 27, 2020 43.00 44.10 40.30 41.20 4,857 -3.00(-6.79%)
Oct 26, 2020 46.00 46.30 41.60 44.20 14,928 -4.05(-8.39%)
Oct 23, 2020 43.70 48.25 41.40 48.25 26,920 +3.75(+8.43%)
Oct 22, 2020 40.90 45.70 40.80 44.50 7,199 +4.40(+10.97%)
Oct 21, 2020 41.00 41.50 39.70 40.10 1,798 +0.80(+2.04%)
Oct 20, 2020 40.10 44.20 39.30 39.30 6,032 -0.80(-2.00%)
Oct 19, 2020 43.10 45.80 40.10 40.10 13,060 -5.40(-11.87%)
Oct 16, 2020 40.20 47.00 39.20 45.50 47,030 +7.20(+18.80%)
Oct 15, 2020 37.68 39.50 37.39 38.30 2,046 +0.40(+1.06%)
Oct 14, 2020 38.50 39.95 37.90 37.90 556 -0.60(-1.56%)
Oct 13, 2020 38.30 39.20 37.73 38.50 582 +0.03(+0.08%)
Oct 12, 2020 37.70 42.00 37.50 38.47 5,136 +0.07(+0.18%)
Oct 09, 2020 38.20 39.70 37.81 38.40 980 +0.20(+0.52%)
Oct 08, 2020 41.70 42.80 37.00 38.20 5,182 -3.80(-9.05%)
Oct 07, 2020 38.50 48.80 37.60 42.00 46,340 +2.10(+5.26%)
Oct 06, 2020 37.50 39.90 37.40 39.90 550 +1.70(+4.45%)
Oct 05, 2020 37.00 38.30 37.00 38.20 671 +0.80(+2.14%)
Oct 02, 2020 37.20 39.10 36.00 37.40 2,760 +0.10(+0.27%)
Oct 01, 2020 39.80 40.10 37.00 37.30 1,632 -0.30(-0.80%)
Sep 30, 2020 36.30 40.40 36.20 37.60 7,224 +1.50(+4.16%)
Sep 29, 2020 37.60 37.70 35.70 36.10 2,612 -1.45(-3.87%)
Sep 28, 2020 39.30 39.30 37.50 37.55 1,641 -0.45(-1.18%)
Sep 25, 2020 37.50 39.60 37.50 38.00 630 +0.20(+0.53%)
Sep 24, 2020 35.70 38.60 35.40 37.80 1,866 +1.80(+5.00%)
Sep 23, 2020 38.90 41.60 35.60 36.00 3,450 -3.50(-8.86%)
Sep 22, 2020 39.70 39.70 39.00 39.50 358 +1.50(+3.95%)
Sep 21, 2020 39.80 41.37 38.00 38.00 2,008 -1.40(-3.55%)
Sep 18, 2020 37.05 40.47 37.00 39.40 3,120 +1.90(+5.07%)
Sep 17, 2020 36.90 40.50 36.85 37.50 4,704 +0.04(+0.10%)
Sep 16, 2020 37.20 38.44 36.65 37.46 1,440 +0.76(+2.08%)
Sep 15, 2020 37.50 38.00 36.70 36.70 994 +0.00(+0.00%)
Sep 14, 2020 36.20 37.00 36.00 36.70 938 +0.20(+0.55%)
Sep 11, 2020 36.75 36.76 35.24 36.50 260 +0.00(+0.00%)
Sep 10, 2020 36.80 37.50 36.00 36.50 1,539 +0.10(+0.27%)
Sep 09, 2020 36.90 38.70 36.20 36.40 1,995 +0.30(+0.83%)
Sep 08, 2020 38.10 38.60 36.10 36.10 1,962 -2.70(-6.96%)
Sep 04, 2020 38.50 39.10 34.30 38.80 1,550 -1.10(-2.76%)
Sep 03, 2020 37.90 40.00 37.00 39.90 2,374 +0.10(+0.25%)
Sep 02, 2020 40.30 40.35 37.20 39.80 1,759 +0.80(+2.05%)
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.