Skip to main content

Integrated Media Technology (NQ: IMTE )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 0.2600 0.2600 0.1900 0.1910 150,245 +0.00(+0.47%)
Sep 29, 2023 0.2000 0.2098 0.1800 0.1901 38,161 -0.02(-9.48%)
Sep 28, 2023 0.1933 0.2300 0.1900 0.2100 98,448 +0.00(+0.48%)
Sep 27, 2023 0.2250 0.2270 0.2000 0.2090 90,640 -0.01(-5.17%)
Sep 26, 2023 0.2280 0.2368 0.2111 0.2204 258,888 -0.01(-4.92%)
Sep 25, 2023 0.2222 0.2319 0.2223 0.2318 31,878 +0.01(+4.32%)
Sep 22, 2023 0.2299 0.2299 0.2220 0.2222 36,567 -0.00(-1.24%)
Sep 21, 2023 0.2301 0.2325 0.2221 0.2250 59,971 -0.01(-2.98%)
Sep 20, 2023 0.2500 0.2500 0.2201 0.2319 68,588 +0.01(+3.76%)
Sep 19, 2023 0.2380 0.2380 0.2151 0.2235 40,630 -0.00(-1.41%)
Sep 18, 2023 0.2226 0.2300 0.2111 0.2267 50,341 -0.00(-1.43%)
Sep 15, 2023 0.2300 0.2349 0.2274 0.2300 29,015 -0.01(-3.32%)
Sep 14, 2023 0.2400 0.2449 0.2201 0.2379 86,886 -0.01(-2.94%)
Sep 13, 2023 0.2400 0.2600 0.2400 0.2451 65,370 +0.01(+5.10%)
Sep 12, 2023 0.2410 0.2448 0.2275 0.2332 62,639 -0.01(-2.18%)
Sep 11, 2023 0.2500 0.2500 0.2303 0.2384 46,549 -0.01(-4.64%)
Sep 08, 2023 0.2626 0.2626 0.2500 0.2500 92,696 -0.00(-0.04%)
Sep 07, 2023 0.2520 0.2597 0.2500 0.2501 95,326 -0.01(-2.95%)
Sep 06, 2023 0.2600 0.2600 0.2520 0.2577 20,499 -0.01(-3.84%)
Sep 05, 2023 0.2700 0.2790 0.2670 0.2680 32,832 -0.00(-1.11%)
Sep 01, 2023 0.2705 0.2752 0.2705 0.2710 15,857 -0.00(-0.18%)
Aug 31, 2023 0.2796 0.2800 0.2669 0.2715 23,143 -0.01(-2.69%)
Aug 30, 2023 0.2700 0.2800 0.2650 0.2790 28,262 +0.00(+1.45%)
Aug 29, 2023 0.2700 0.2750 0.2672 0.2750 25,431 +0.00(+1.48%)
Aug 28, 2023 0.2652 0.2750 0.2652 0.2710 21,032 -0.01(-2.02%)
Aug 25, 2023 0.2941 0.2969 0.2750 0.2766 15,357 -0.00(-1.25%)
Aug 24, 2023 0.2849 0.2898 0.2800 0.2801 23,567 -0.01(-3.38%)
Aug 23, 2023 0.2850 0.2900 0.2800 0.2899 20,874 +0.00(+1.26%)
Aug 22, 2023 0.2851 0.3050 0.2850 0.2863 54,436 -0.01(-2.82%)
Aug 21, 2023 0.2800 0.3100 0.2800 0.2946 42,487 +0.01(+4.54%)
Aug 18, 2023 0.2990 0.2990 0.2800 0.2818 20,006 -0.00(-0.28%)
Aug 17, 2023 0.2787 0.2999 0.2775 0.2826 21,487 +0.01(+2.73%)
Aug 16, 2023 0.2750 0.2999 0.2750 0.2751 21,109 -0.01(-3.58%)
Aug 15, 2023 0.3090 0.3100 0.2810 0.2853 16,199 +0.00(+0.74%)
Aug 14, 2023 0.3100 0.3100 0.2832 0.2832 49,015 -0.00(-1.39%)
Aug 11, 2023 0.2930 0.2980 0.2750 0.2872 69,678 -0.01(-2.31%)
Aug 10, 2023 0.2877 0.2950 0.2877 0.2940 15,965 -0.00(-0.17%)
Aug 09, 2023 0.2900 0.3140 0.2800 0.2945 52,463 -0.00(-1.01%)
Aug 08, 2023 0.3188 0.3225 0.2975 0.2975 133,333 -0.01(-4.22%)
Aug 07, 2023 0.3100 0.3399 0.3000 0.3106 284,736 +0.01(+2.71%)
Aug 04, 2023 0.2950 0.3100 0.2900 0.3024 15,327 +0.01(+3.81%)
Aug 03, 2023 0.3000 0.3099 0.2900 0.2913 30,963 -0.01(-2.77%)
Aug 02, 2023 0.2899 0.3100 0.2850 0.2996 149,109 +0.01(+5.05%)
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.