Skip to main content

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, 2023 4.600 4.670 4.550 4.550 2,038 -0.05(-1.09%)
Mar 30, 2023 4.530 4.965 4.500 4.600 10,097 -0.21(-4.37%)
Mar 29, 2023 4.696 4.964 4.651 4.810 11,340 +0.16(+3.42%)
Mar 28, 2023 4.800 4.800 4.651 4.651 2,736 -0.08(-1.63%)
Mar 27, 2023 4.801 4.813 4.724 4.728 6,285 -0.12(-2.58%)
Mar 24, 2023 4.854 4.900 4.811 4.853 2,044 +0.03(+0.66%)
Mar 23, 2023 4.858 5.100 4.820 4.821 1,436 -0.01(-0.23%)
Mar 22, 2023 4.871 5.000 4.815 4.832 4,205 -0.08(-1.65%)
Mar 21, 2023 5.000 4.999 4.812 4.913 2,544 -0.07(-1.38%)
Mar 20, 2023 4.993 5.167 4.851 4.982 1,920 +0.04(+0.71%)
Mar 17, 2023 5.100 5.167 4.810 4.947 13,364 -0.22(-4.26%)
Mar 16, 2023 5.100 5.199 4.725 5.167 3,140 +0.07(+1.33%)
Mar 15, 2023 5.000 5.199 4.724 5.099 2,964 +0.05(+1.03%)
Mar 14, 2023 4.833 5.090 4.833 5.047 2,875 +0.22(+4.49%)
Mar 13, 2023 5.100 5.120 4.620 4.830 11,921 -0.35(-6.85%)
Mar 10, 2023 5.052 5.186 5.025 5.185 2,542 -0.03(-0.50%)
Mar 09, 2023 5.203 5.379 5.201 5.211 1,666 +0.01(+0.21%)
Mar 08, 2023 5.200 5.201 5.150 5.200 3,318 -0.00(-0.02%)
Mar 07, 2023 5.399 5.399 5.201 5.201 6,530 -0.06(-1.18%)
Mar 06, 2023 5.020 5.300 5.020 5.263 5,838 +0.26(+5.24%)
Mar 03, 2023 5.053 5.150 4.900 5.001 17,350 -0.05(-1.01%)
Mar 02, 2023 5.149 5.300 4.911 5.052 20,413 +0.05(+1.00%)
Mar 01, 2023 5.100 5.300 5.000 5.002 23,461 -0.15(-2.87%)
Feb 28, 2023 5.339 5.600 5.100 5.150 21,009 -0.05(-0.98%)
Feb 27, 2023 5.300 5.400 5.201 5.201 12,326 -0.05(-0.93%)
Feb 24, 2023 5.600 5.700 5.225 5.250 27,661 -0.15(-2.80%)
Feb 23, 2023 5.520 5.610 5.300 5.401 18,778 -0.12(-2.23%)
Feb 22, 2023 6.188 6.576 5.423 5.524 58,299 -0.58(-9.46%)
Feb 21, 2023 6.700 6.700 6.000 6.101 22,868 -0.51(-7.71%)
Feb 17, 2023 6.950 7.100 6.600 6.611 18,298 -0.46(-6.53%)
Feb 16, 2023 7.575 7.575 6.945 7.073 6,599 -0.13(-1.76%)
Feb 15, 2023 7.000 7.500 6.990 7.200 5,110 -0.03(-0.39%)
Feb 14, 2023 7.700 7.684 7.200 7.228 11,859 -0.46(-5.93%)
Feb 13, 2023 7.500 7.900 7.400 7.684 6,401 -0.18(-2.24%)
Feb 10, 2023 7.813 8.000 7.308 7.860 20,515 -0.09(-1.13%)
Feb 09, 2023 8.248 8.248 7.900 7.950 4,768 +0.03(+0.32%)
Feb 08, 2023 8.100 8.248 7.800 7.925 10,092 -0.17(-2.16%)
Feb 07, 2023 8.100 8.300 7.900 8.100 9,452 +0.10(+1.28%)
Feb 06, 2023 8.200 8.300 7.900 7.998 8,484 -0.20(-2.46%)
Feb 03, 2023 8.100 8.249 8.000 8.200 5,966 +0.00(+0.00%)
Feb 02, 2023 8.550 8.554 8.000 8.200 9,267 +0.00(+0.00%)
Feb 01, 2023 8.000 8.997 7.950 8.200 38,520 +0.44(+5.64%)
Jan 31, 2023 7.600 8.132 7.416 7.762 24,480 +0.16(+2.13%)
Jan 30, 2023 7.700 8.200 7.500 7.600 7,089 +0.12(+1.67%)
Jan 27, 2023 7.331 7.899 7.331 7.475 5,958 -0.08(-1.10%)
Jan 26, 2023 7.400 7.800 7.400 7.558 6,660 +0.16(+2.14%)
Jan 25, 2023 8.200 8.300 6.660 7.400 33,807 -0.90(-10.84%)
Jan 24, 2023 8.478 8.550 8.300 8.300 3,915 -0.20(-2.35%)
Jan 23, 2023 8.600 8.600 8.250 8.500 4,569 +0.26(+3.17%)
Jan 20, 2023 8.200 8.600 8.200 8.239 5,763 +0.04(+0.48%)
Jan 19, 2023 8.379 8.466 8.187 8.200 4,934 -0.26(-3.11%)
Jan 18, 2023 8.000 8.900 8.000 8.463 9,396 +0.23(+2.74%)
Jan 17, 2023 8.100 8.499 8.000 8.237 6,212 -0.01(-0.16%)
Jan 13, 2023 8.888 8.888 8.100 8.250 15,929 -0.31(-3.66%)
Jan 12, 2023 8.500 8.950 7.701 8.563 11,578 +0.21(+2.55%)
Jan 11, 2023 7.600 8.600 7.600 8.350 28,223 +0.55(+7.05%)
Jan 10, 2023 7.400 8.000 7.400 7.800 10,542 +0.38(+5.09%)
Jan 09, 2023 7.270 7.500 7.036 7.422 7,199 -0.03(-0.44%)
Jan 06, 2023 7.693 7.880 6.900 7.455 11,442 -0.24(-3.06%)
Jan 05, 2023 7.900 8.050 7.420 7.690 13,546 -0.20(-2.53%)
Jan 04, 2023 8.000 8.000 7.700 7.890 5,197 -0.21(-2.59%)
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.