Skip to main content

Integrated Media Technology (NQ: IMTE )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.8100 0.8249 0.8000 0.8200 59,669 +0.00(+0.00%)
Feb 02, 2023 0.8550 0.8554 0.8000 0.8200 92,670 +0.00(+0.00%)
Feb 01, 2023 0.8000 0.8997 0.7950 0.8200 385,202 +0.04(+5.64%)
Jan 31, 2023 0.7600 0.8132 0.7416 0.7762 244,804 +0.02(+2.13%)
Jan 30, 2023 0.7700 0.8200 0.7500 0.7600 70,898 +0.01(+1.67%)
Jan 27, 2023 0.7331 0.7899 0.7331 0.7475 59,585 -0.01(-1.10%)
Jan 26, 2023 0.7400 0.7800 0.7400 0.7558 66,608 +0.02(+2.14%)
Jan 25, 2023 0.8200 0.8300 0.6660 0.7400 338,077 -0.09(-10.84%)
Jan 24, 2023 0.8478 0.8550 0.8300 0.8300 39,155 -0.02(-2.35%)
Jan 23, 2023 0.8600 0.8600 0.8250 0.8500 45,696 +0.03(+3.17%)
Jan 20, 2023 0.8200 0.8600 0.8200 0.8239 57,633 +0.00(+0.48%)
Jan 19, 2023 0.8379 0.8466 0.8187 0.8200 49,345 -0.03(-3.11%)
Jan 18, 2023 0.8000 0.8900 0.8000 0.8463 93,964 +0.02(+2.74%)
Jan 17, 2023 0.8100 0.8499 0.8000 0.8237 62,123 -0.00(-0.16%)
Jan 13, 2023 0.8888 0.8888 0.8100 0.8250 159,298 -0.03(-3.66%)
Jan 12, 2023 0.8500 0.8950 0.7701 0.8563 115,786 +0.02(+2.55%)
Jan 11, 2023 0.7600 0.8600 0.7600 0.8350 282,239 +0.05(+7.05%)
Jan 10, 2023 0.7400 0.8000 0.7400 0.7800 105,420 +0.04(+5.09%)
Jan 09, 2023 0.7270 0.7500 0.7036 0.7422 71,997 -0.00(-0.44%)
Jan 06, 2023 0.7693 0.7880 0.6900 0.7455 114,428 -0.02(-3.06%)
Jan 05, 2023 0.7900 0.8050 0.7420 0.7690 135,464 -0.02(-2.53%)
Jan 04, 2023 0.8000 0.8000 0.7700 0.7890 51,979 -0.02(-2.59%)
Jan 03, 2023 0.7100 0.8200 0.7002 0.8100 443,546 +0.12(+17.80%)
Dec 30, 2022 0.7240 0.7254 0.6400 0.6876 133,088 -0.03(-4.74%)
Dec 29, 2022 0.7300 0.7500 0.7100 0.7218 148,561 +0.01(+0.92%)
Dec 28, 2022 0.7200 0.7300 0.7100 0.7152 88,942 -0.01(-1.76%)
Dec 27, 2022 0.6850 0.7648 0.6850 0.7280 464,926 +0.04(+6.28%)
Dec 23, 2022 0.6700 0.6972 0.6416 0.6850 326,014 +0.03(+3.79%)
Dec 22, 2022 0.6500 0.6972 0.6400 0.6600 301,475 -0.00(-0.38%)
Dec 21, 2022 0.6440 0.6666 0.6440 0.6625 25,289 +0.00(+0.38%)
Dec 20, 2022 0.7000 0.7100 0.5737 0.6600 402,717 -0.06(-8.95%)
Dec 19, 2022 0.7600 0.7600 0.6788 0.7249 240,042 -0.01(-0.70%)
Dec 16, 2022 0.8100 0.8200 0.7000 0.7300 607,724 -0.09(-10.98%)
Dec 15, 2022 0.6800 0.8363 0.6800 0.8200 1,814,061 +0.12(+17.50%)
Dec 14, 2022 0.7281 0.7455 0.6701 0.6979 199,802 -0.02(-3.06%)
Dec 13, 2022 0.6600 0.7498 0.6301 0.7199 738,075 +0.06(+9.09%)
Dec 12, 2022 0.6600 0.6600 0.6200 0.6599 348,317 +0.03(+4.75%)
Dec 09, 2022 0.6600 0.6600 0.6200 0.6300 132,076 -0.01(-0.79%)
Dec 08, 2022 0.6350 0.6350 0.6210 0.6350 51,564 +0.01(+0.79%)
Dec 07, 2022 0.6300 0.6550 0.6115 0.6300 66,239 -0.01(-0.79%)
Dec 06, 2022 0.6369 0.6369 0.6250 0.6350 37,766 -0.01(-0.78%)
Dec 05, 2022 0.6400 0.6440 0.6300 0.6400 66,863 -0.02(-3.03%)
Dec 02, 2022 0.6306 0.6600 0.6306 0.6600 23,746 +0.01(+1.85%)
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.