Skip to main content

Integrated Media Technology (NQ: IMTE )

2.310 -0.030 (-1.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.640 2.900 2.530 2.710 29,064 +0.14(+5.45%)
Dec 28, 2023 2.640 2.730 2.490 2.570 17,809 -0.11(-4.10%)
Dec 27, 2023 2.550 2.800 2.530 2.680 13,503 +0.06(+2.29%)
Dec 26, 2023 2.600 2.820 2.495 2.620 18,971 +0.01(+0.38%)
Dec 22, 2023 2.710 2.710 2.490 2.610 17,336 -0.08(-2.97%)
Dec 21, 2023 2.590 2.750 2.500 2.690 7,821 +0.09(+3.46%)
Dec 20, 2023 2.600 2.696 2.560 2.600 6,958 -0.05(-2.07%)
Dec 19, 2023 2.750 2.790 2.480 2.655 23,400 -0.12(-4.15%)
Dec 18, 2023 2.780 2.790 2.745 2.770 2,939 -0.08(-2.81%)
Dec 15, 2023 2.950 2.950 2.760 2.850 4,489 +0.03(+1.06%)
Dec 14, 2023 2.830 2.910 2.710 2.820 3,175 -0.11(-3.75%)
Dec 13, 2023 2.820 2.930 2.700 2.930 9,020 -0.05(-1.68%)
Dec 12, 2023 2.814 3.010 2.814 2.980 4,521 +0.16(+5.67%)
Dec 11, 2023 2.970 3.120 2.820 2.820 9,377 -0.08(-2.76%)
Dec 08, 2023 2.990 2.990 2.900 2.900 1,738 -0.09(-3.01%)
Dec 07, 2023 3.100 3.100 2.940 2.990 2,773 -0.16(-5.08%)
Dec 06, 2023 2.980 3.150 2.980 3.150 5,740 +0.14(+4.65%)
Dec 05, 2023 3.150 3.150 2.970 3.010 2,671 -0.04(-1.31%)
Dec 04, 2023 2.960 3.131 2.900 3.050 2,029 +0.10(+3.39%)
Dec 01, 2023 2.870 2.950 2.852 2.950 2,139 +0.05(+1.72%)
Nov 30, 2023 2.930 2.930 2.870 2.900 4,167 -0.11(-3.65%)
Nov 29, 2023 2.900 3.320 2.880 3.010 13,871 +0.22(+7.89%)
Nov 28, 2023 2.650 2.880 2.640 2.790 3,784 +0.11(+4.10%)
Nov 27, 2023 2.600 2.735 2.580 2.680 7,040 +0.12(+4.69%)
Nov 24, 2023 2.690 2.690 2.500 2.560 4,946 -0.13(-4.84%)
Nov 22, 2023 2.630 2.690 2.552 2.690 10,032 +0.07(+2.68%)
Nov 21, 2023 2.700 2.700 2.560 2.620 11,839 -0.08(-3.14%)
Nov 20, 2023 2.670 2.728 2.610 2.705 6,999 -0.07(-2.70%)
Nov 17, 2023 2.810 2.810 2.700 2.780 12,061 -0.06(-2.11%)
Nov 16, 2023 2.890 2.919 2.840 2.840 4,437 -0.11(-3.73%)
Nov 15, 2023 2.850 2.950 2.740 2.950 12,648 +0.25(+9.26%)
Nov 14, 2023 3.000 3.110 2.650 2.700 22,762 -0.32(-10.54%)
Nov 13, 2023 3.134 3.166 2.960 3.018 8,184 +0.06(+1.97%)
Nov 10, 2023 3.450 3.527 2.780 2.960 72,804 -0.62(-17.32%)
Nov 09, 2023 4.330 4.570 3.110 3.580 78,482 -0.66(-15.57%)
Nov 08, 2023 4.060 4.380 4.010 4.240 26,133 +0.24(+6.00%)
Nov 07, 2023 3.730 4.120 3.730 4.000 56,488 +0.42(+11.73%)
Nov 06, 2023 3.300 3.650 3.268 3.580 27,667 +0.34(+10.49%)
Nov 03, 2023 2.710 3.240 2.690 3.240 36,147 +0.54(+20.00%)
Nov 02, 2023 2.500 2.810 2.500 2.700 30,311 +0.23(+9.31%)
Nov 01, 2023 2.640 2.660 2.450 2.470 10,460 -0.04(-1.59%)
Oct 31, 2023 2.640 2.640 2.300 2.510 10,821 -0.05(-1.95%)
Oct 30, 2023 2.670 2.700 2.212 2.560 55,191 +0.09(+3.64%)
Oct 27, 2023 2.100 2.768 2.100 2.470 305,195 +0.56(+29.32%)
Oct 26, 2023 1.620 2.012 1.620 1.910 58,359 +0.29(+17.90%)
Oct 25, 2023 1.670 1.725 1.610 1.620 15,486 -0.01(-0.61%)
Oct 24, 2023 1.630 1.920 1.630 1.630 64,801 +0.02(+1.24%)
Oct 23, 2023 1.340 1.740 1.340 1.610 126,299 +0.27(+20.15%)
Oct 20, 2023 1.330 1.370 1.320 1.340 8,138 +0.01(+0.75%)
Oct 19, 2023 1.320 1.350 1.020 1.330 61,678 +0.01(+0.76%)
Oct 18, 2023 1.400 1.480 1.320 1.320 64,196 -0.01(-0.75%)
Oct 17, 2023 1.780 1.790 1.330 1.330 177,008 +1.14(+607.45%)
Oct 16, 2023 0.2100 0.2001 0.1877 0.1880 109,457 -0.00(-1.16%)
Oct 13, 2023 0.1890 0.2000 0.1889 0.1902 64,169 -0.01(-2.86%)
Oct 12, 2023 0.1953 0.2019 0.1876 0.1958 98,758 +0.01(+3.00%)
Oct 11, 2023 0.1929 0.2000 0.1875 0.1901 241,728 -0.01(-3.94%)
Oct 10, 2023 0.1900 0.2095 0.1851 0.1979 54,187 +0.01(+6.97%)
Oct 09, 2023 0.1974 0.1974 0.1850 0.1850 20,266 -0.01(-6.23%)
Oct 06, 2023 0.1990 0.2000 0.1802 0.1973 201,683 +0.00(+1.96%)
Oct 05, 2023 0.1800 0.1935 0.1800 0.1935 134,728 +0.01(+4.59%)
Oct 04, 2023 0.1920 0.1920 0.1849 0.1850 15,774 +0.01(+2.78%)
Oct 03, 2023 0.1995 0.1999 0.1800 0.1800 50,968 -0.01(-5.76%)
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.