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 (%)
May 28, 2021 40.10 41.60 38.70 40.30 27,229 +0.20(+0.50%)
May 27, 2021 41.10 42.70 40.00 40.10 21,463 -1.30(-3.14%)
May 26, 2021 40.80 42.38 39.60 41.40 42,766 +1.80(+4.55%)
May 25, 2021 38.40 41.40 38.20 39.60 31,426 +1.00(+2.59%)
May 24, 2021 39.00 40.10 37.20 38.60 15,626 -0.40(-1.03%)
May 21, 2021 37.70 39.30 37.00 39.00 17,275 +1.50(+4.00%)
May 20, 2021 36.20 37.80 35.19 37.50 13,362 +1.10(+3.02%)
May 19, 2021 36.00 36.50 34.78 36.40 6,652 -0.80(-2.15%)
May 18, 2021 37.60 38.93 36.20 37.20 16,490 -0.30(-0.80%)
May 17, 2021 35.50 37.90 35.50 37.50 4,062 +1.50(+4.17%)
May 14, 2021 34.90 37.30 33.70 36.00 21,560 +2.20(+6.51%)
May 13, 2021 36.80 37.00 33.05 33.80 12,980 -1.80(-5.06%)
May 12, 2021 38.40 39.05 35.10 35.60 19,839 -2.90(-7.53%)
May 11, 2021 38.00 39.90 36.30 38.50 31,332 -1.10(-2.78%)
May 10, 2021 42.90 43.42 39.60 39.60 47,275 -4.10(-9.38%)
May 07, 2021 47.30 47.90 43.30 43.70 40,718 -5.00(-10.27%)
May 06, 2021 43.60 52.00 42.22 48.70 195,964 +5.20(+11.95%)
May 05, 2021 42.50 45.70 41.90 43.50 19,744 +1.00(+2.35%)
May 04, 2021 43.30 43.90 41.60 42.50 11,531 -0.70(-1.62%)
May 03, 2021 44.20 44.60 42.50 43.20 14,068 -0.60(-1.37%)
Apr 30, 2021 45.50 46.80 43.50 43.80 17,630 -2.40(-5.19%)
Apr 29, 2021 48.00 48.60 45.60 46.20 35,127 -0.90(-1.91%)
Apr 28, 2021 46.40 47.70 46.30 47.10 8,695 -0.10(-0.21%)
Apr 27, 2021 48.20 48.50 46.50 47.20 10,975 -0.30(-0.63%)
Apr 26, 2021 46.80 49.40 45.10 47.50 33,160 +0.90(+1.93%)
Apr 23, 2021 45.80 51.00 43.30 46.60 63,060 +3.50(+8.12%)
Apr 22, 2021 44.50 48.70 42.50 43.10 77,204 -1.00(-2.27%)
Apr 21, 2021 42.20 44.50 42.00 44.10 20,378 +1.80(+4.26%)
Apr 20, 2021 46.40 49.50 40.60 42.30 100,529 -4.50(-9.62%)
Apr 19, 2021 47.40 48.10 45.00 46.80 36,494 -1.10(-2.30%)
Apr 16, 2021 49.30 50.00 47.30 47.90 28,830 -2.10(-4.20%)
Apr 15, 2021 48.00 51.30 47.00 50.00 34,232 +2.10(+4.38%)
Apr 14, 2021 45.90 51.30 45.50 47.90 55,487 +0.90(+1.91%)
Apr 13, 2021 48.10 49.90 46.10 47.00 41,838 -1.20(-2.49%)
Apr 12, 2021 55.70 56.00 48.20 48.20 57,203 -6.80(-12.36%)
Apr 09, 2021 56.00 57.80 55.00 55.00 41,230 -0.50(-0.90%)
Apr 08, 2021 55.40 58.20 54.50 55.50 40,079 -0.80(-1.42%)
Apr 07, 2021 55.00 62.30 54.00 56.30 262,096 -0.40(-0.71%)
Apr 06, 2021 57.30 58.40 55.50 56.70 70,426 -0.10(-0.18%)
Apr 05, 2021 59.10 63.50 54.70 56.80 183,240 -2.30(-3.89%)
Apr 01, 2021 57.00 67.50 55.40 59.10 232,570 +3.00(+5.35%)
Mar 31, 2021 56.20 61.50 55.30 56.10 61,801 +0.70(+1.26%)
Mar 30, 2021 55.00 58.40 52.80 55.40 77,550 +0.40(+0.73%)
Mar 29, 2021 57.60 60.50 54.10 55.00 73,606 -4.30(-7.25%)
Mar 26, 2021 65.60 67.60 56.20 59.30 122,940 -6.60(-10.02%)
Mar 25, 2021 63.10 70.00 63.00 65.90 155,771 -3.70(-5.32%)
Mar 24, 2021 74.40 81.80 67.40 69.60 274,276 -3.40(-4.66%)
Mar 23, 2021 88.00 106.70 69.00 73.00 1,519,762 -19.50(-21.08%)
Mar 22, 2021 68.00 101.20 58.50 92.50 1,931,045 +18.80(+25.51%)
Mar 19, 2021 68.40 83.30 65.00 73.70 377,210 +8.60(+13.21%)
Mar 18, 2021 80.60 89.40 61.10 65.10 894,598 -18.90(-22.50%)
Mar 17, 2021 45.40 95.90 43.80 84.00 2,709,184 +37.30(+79.87%)
Mar 16, 2021 54.00 54.80 46.10 46.70 62,351 -9.10(-16.31%)
Mar 15, 2021 46.30 64.80 46.10 55.80 155,286 +9.50(+20.52%)
Mar 12, 2021 47.10 47.40 45.70 46.30 3,010 -1.10(-2.32%)
Mar 11, 2021 43.60 48.50 43.60 47.40 35,577 +3.60(+8.22%)
Mar 10, 2021 42.00 44.50 41.40 43.80 3,746 +2.60(+6.31%)
Mar 09, 2021 42.20 42.80 41.00 41.20 2,143 +1.10(+2.74%)
Mar 08, 2021 38.80 43.80 38.80 40.10 6,270 +1.50(+3.89%)
Mar 05, 2021 40.50 40.50 37.00 38.60 6,540 -0.40(-1.03%)
Mar 04, 2021 43.10 45.48 38.80 39.00 10,385 -5.10(-11.56%)
Mar 03, 2021 47.50 47.50 43.90 44.10 4,342 -2.50(-5.36%)
Mar 02, 2021 46.90 49.20 46.55 46.60 16,672 -0.30(-0.64%)
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.