Integrated Media Technology (NQ: IMTE )

3.900 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 3.860 3.990 3.829 3.900 156,151 -0.09(-2.26%)
Jul 26, 2021 3.880 4.060 3.800 3.990 479,025 +0.15(+3.91%)
Jul 23, 2021 4.080 4.080 3.800 3.840 212,351 -0.09(-2.29%)
Jul 22, 2021 4.200 4.200 3.910 3.930 179,056 -0.16(-3.91%)
Jul 21, 2021 3.900 4.160 3.886 4.090 408,668 +0.14(+3.54%)
Jul 20, 2021 3.980 3.980 3.810 3.950 161,480 +0.12(+3.13%)
Jul 19, 2021 3.800 3.880 3.680 3.830 196,096 +0.06(+1.59%)
Jul 16, 2021 3.920 4.066 3.760 3.770 326,739 -0.22(-5.51%)
Jul 15, 2021 3.870 4.300 3.760 3.990 866,121 +0.20(+5.28%)
Jul 14, 2021 4.200 4.363 3.700 3.790 1,165,405 -0.62(-14.06%)
Jul 13, 2021 4.740 6.600 4.050 4.410 20,998,847 -0.63(-12.50%)
Jul 12, 2021 3.970 5.280 3.970 5.040 16,628,133 +1.00(+24.75%)
Jul 09, 2021 3.660 5.050 3.650 4.040 8,859,356 +0.42(+11.60%)
Jul 08, 2021 3.540 4.150 3.500 3.620 568,006 -0.08(-2.16%)
Jul 07, 2021 3.860 3.950 3.640 3.700 87,718 -0.08(-2.12%)
Jul 06, 2021 4.040 4.110 3.422 3.780 567,162 -0.29(-7.13%)
Jul 02, 2021 4.450 4.475 4.065 4.070 291,394 -0.38(-8.54%)
Jul 01, 2021 4.970 5.000 4.340 4.450 526,374 -0.47(-9.55%)
Jun 30, 2021 4.570 5.090 4.500 4.920 1,147,338 +0.45(+10.07%)
Jun 29, 2021 4.370 4.724 4.350 4.470 466,486 +0.08(+1.82%)
Jun 28, 2021 4.420 4.750 4.330 4.390 71,069 -0.09(-2.01%)
Jun 25, 2021 4.480 4.580 4.450 4.480 51,362 +0.01(+0.22%)
Jun 24, 2021 4.460 4.500 4.380 4.470 29,026 +0.11(+2.52%)
Jun 23, 2021 4.160 4.500 4.160 4.360 103,864 +0.15(+3.56%)
Jun 22, 2021 4.200 4.329 4.150 4.210 52,831 +0.06(+1.45%)
Jun 21, 2021 4.250 4.340 4.150 4.150 110,074 -0.09(-2.12%)
Jun 18, 2021 4.300 4.390 4.200 4.240 73,022 -0.14(-3.20%)
Jun 17, 2021 4.500 4.600 4.300 4.380 189,541 -0.12(-2.67%)
Jun 16, 2021 4.550 4.700 4.380 4.500 210,743 -0.05(-1.10%)
Jun 15, 2021 4.810 4.810 4.550 4.550 101,931 -0.28(-5.80%)
Jun 14, 2021 4.650 4.900 4.600 4.830 249,456 +0.18(+3.87%)
Jun 11, 2021 4.840 5.020 4.600 4.650 605,281 -0.19(-3.93%)
Jun 10, 2021 4.890 5.200 4.800 4.840 338,852 -0.06(-1.22%)
Jun 09, 2021 4.900 5.610 4.730 4.900 2,092,656 +0.04(+0.82%)
Jun 08, 2021 4.850 4.990 4.680 4.860 386,582 +0.01(+0.21%)
Jun 07, 2021 4.760 5.260 4.570 4.850 861,237 +0.05(+1.04%)
Jun 04, 2021 4.130 5.750 4.130 4.800 5,292,994 +0.67(+16.22%)
Jun 03, 2021 4.150 4.480 4.110 4.130 192,598 -0.17(-3.95%)
Jun 02, 2021 4.340 4.420 4.080 4.300 329,600 -0.10(-2.27%)
Jun 01, 2021 4.030 4.700 3.850 4.400 687,175 +0.37(+9.18%)
May 28, 2021 4.010 4.160 3.870 4.030 272,291 +0.02(+0.50%)
May 27, 2021 4.110 4.270 4.000 4.010 214,637 -0.13(-3.14%)
May 26, 2021 4.080 4.238 3.960 4.140 427,662 +0.18(+4.55%)
May 25, 2021 3.840 4.140 3.820 3.960 314,257 +0.10(+2.59%)
May 24, 2021 3.900 4.010 3.720 3.860 156,262 -0.04(-1.03%)
May 21, 2021 3.770 3.930 3.700 3.900 172,756 +0.15(+4.00%)
May 20, 2021 3.620 3.780 3.519 3.750 133,621 +0.11(+3.02%)
May 19, 2021 3.600 3.650 3.478 3.640 66,522 -0.08(-2.15%)
May 18, 2021 3.760 3.893 3.620 3.720 164,903 -0.03(-0.80%)
May 17, 2021 3.550 3.790 3.550 3.750 40,626 +0.15(+4.17%)
May 14, 2021 3.490 3.730 3.370 3.600 215,603 +0.22(+6.51%)
May 13, 2021 3.680 3.700 3.305 3.380 129,808 -0.18(-5.06%)
May 12, 2021 3.840 3.905 3.510 3.560 198,399 -0.29(-7.53%)
May 11, 2021 3.800 3.990 3.630 3.850 313,323 -0.11(-2.78%)
May 10, 2021 4.290 4.342 3.960 3.960 472,754 -0.41(-9.38%)
May 07, 2021 4.730 4.790 4.330 4.370 407,184 -0.50(-10.27%)
May 06, 2021 4.360 5.200 4.222 4.870 1,959,640 +0.52(+11.95%)
May 05, 2021 4.250 4.570 4.190 4.350 197,449 +0.10(+2.35%)
May 04, 2021 4.330 4.390 4.160 4.250 115,316 -0.07(-1.62%)
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.