Integrated Media Technology (NQ: IMTE )

1.270 -0.040 (-3.05%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.50 38.00 28.77 31.64 3,557 +1.94(+6.54%)
Mar 30, 2020 31.20 34.70 28.70 29.70 613 -3.30(-10.00%)
Mar 27, 2020 28.60 34.50 26.00 33.00 4,930 +4.40(+15.38%)
Mar 26, 2020 31.90 31.90 28.60 28.60 988 -3.00(-9.49%)
Mar 25, 2020 31.00 35.10 28.20 31.60 1,782 +2.68(+9.26%)
Mar 24, 2020 29.60 30.59 26.00 28.92 2,144 -0.58(-1.96%)
Mar 23, 2020 26.50 30.90 26.50 29.50 1,442 +2.60(+9.67%)
Mar 20, 2020 31.40 31.40 26.50 26.90 820 -4.50(-14.33%)
Mar 19, 2020 31.50 32.10 26.40 31.40 5,837 +0.40(+1.29%)
Mar 18, 2020 35.60 35.60 29.30 31.00 187 -2.83(-8.35%)
Mar 17, 2020 37.90 37.90 33.83 33.83 137 -0.57(-1.67%)
Mar 16, 2020 37.50 38.57 32.13 34.40 502 -4.03(-10.48%)
Mar 13, 2020 41.40 41.40 33.10 38.43 470 +2.73(+7.64%)
Mar 12, 2020 29.90 43.50 29.90 35.70 406 -5.80(-13.98%)
Mar 11, 2020 44.40 44.65 36.60 41.50 1,474 -3.03(-6.80%)
Mar 10, 2020 37.80 49.15 37.80 44.53 569 +0.92(+2.12%)
Mar 09, 2020 40.50 47.50 40.10 43.60 714 -5.07(-10.41%)
Mar 06, 2020 47.40 49.30 44.72 48.67 360 +0.17(+0.35%)
Mar 05, 2020 49.18 50.32 46.55 48.50 377 -3.27(-6.31%)
Mar 04, 2020 52.30 52.69 50.61 51.77 457 +1.37(+2.71%)
Mar 03, 2020 54.90 54.90 48.50 50.40 327 +0.23(+0.45%)
Mar 02, 2020 47.70 52.40 47.70 50.17 215 -0.62(-1.22%)
Feb 28, 2020 49.90 52.97 48.40 50.80 1,250 -0.65(-1.27%)
Feb 27, 2020 56.00 56.00 48.50 51.45 1,517 -7.63(-12.91%)
Feb 26, 2020 57.99 66.90 56.09 59.08 866 -1.92(-3.15%)
Feb 25, 2020 56.20 66.70 52.67 61.00 1,050 -1.74(-2.77%)
Feb 24, 2020 55.80 63.00 55.80 62.74 237 -1.93(-2.98%)
Feb 21, 2020 66.07 66.07 64.00 64.67 30 -0.50(-0.77%)
Feb 20, 2020 65.00 65.17 64.84 65.17 70 +1.17(+1.82%)
Feb 19, 2020 62.96 66.06 62.00 64.00 171 +1.99(+3.22%)
Feb 18, 2020 65.00 67.50 61.00 62.01 879 -3.99(-6.05%)
Feb 14, 2020 72.00 74.80 66.00 66.00 1,620 -10.80(-14.06%)
Feb 13, 2020 73.80 78.08 72.50 76.80 1,172 -1.48(-1.89%)
Feb 12, 2020 75.07 78.28 74.50 78.28 136 -1.69(-2.11%)
Feb 11, 2020 78.00 79.96 78.00 79.96 24 +1.43(+1.82%)
Feb 10, 2020 82.58 82.58 75.52 78.53 577 -0.97(-1.21%)
Feb 07, 2020 75.90 84.97 75.50 79.50 1,110 +2.30(+2.98%)
Feb 06, 2020 77.20 77.20 77.20 14 +0.00(+0.00%)
Feb 05, 2020 76.58 81.58 75.00 77.20 194 +2.73(+3.67%)
Feb 04, 2020 79.16 82.43 72.20 74.47 525 -5.49(-6.87%)
Feb 03, 2020 80.00 81.02 75.00 79.95 396 -4.79(-5.65%)
Jan 31, 2020 84.75 84.75 84.75 4 +0.00(+0.00%)
Jan 30, 2020 78.70 84.75 78.70 84.75 58 +0.92(+1.09%)
Jan 29, 2020 83.83 83.83 83.83 10 +0.03(+0.04%)
Jan 28, 2020 83.80 83.80 83.80 83.80 19 +0.63(+0.76%)
Jan 27, 2020 78.19 83.18 78.19 83.17 145 +3.69(+4.65%)
Jan 24, 2020 85.50 85.90 77.22 79.47 720 -8.30(-9.45%)
Jan 23, 2020 91.56 91.56 86.63 87.77 137 +0.00(+0.00%)
Jan 22, 2020 88.80 90.30 85.42 87.77 1,003 +0.47(+0.54%)
Jan 21, 2020 91.75 91.75 87.15 87.30 161 -4.65(-5.06%)
Jan 17, 2020 96.50 96.50 87.10 91.95 510 +2.10(+2.34%)
Jan 16, 2020 98.57 98.98 85.50 89.85 2,350 -6.67(-6.91%)
Jan 15, 2020 88.80 98.00 87.60 96.52 679 +4.16(+4.51%)
Jan 14, 2020 90.00 95.97 89.25 92.36 552 +2.99(+3.35%)
Jan 13, 2020 86.10 90.67 86.00 89.37 258 -0.63(-0.70%)
Jan 10, 2020 90.70 92.97 84.00 90.00 2,000 -0.94(-1.03%)
Jan 09, 2020 83.30 92.25 83.30 90.94 248 +6.14(+7.24%)
Jan 08, 2020 82.60 93.40 82.60 84.80 3,052 -1.90(-2.19%)
Jan 07, 2020 87.00 87.90 82.50 86.70 648 -4.39(-4.82%)
Jan 06, 2020 83.80 91.91 81.06 91.09 320 -0.11(-0.12%)
Jan 03, 2020 91.10 91.20 91.10 91.20 50 -2.36(-2.52%)
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.