Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Media Technology (NQ: IMTE )

1.594 -0.306 (-16.12%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.64 17.60 16.64 17.36 9,548 +0.01(+0.06%)
Jun 28, 2018 16.83 17.50 14.75 17.35 9,351 -0.15(-0.86%)
Jun 27, 2018 17.09 18.70 17.09 17.50 3,051 +0.68(+4.04%)
Jun 26, 2018 18.00 18.34 16.38 16.82 13,481 -1.48(-8.09%)
Jun 25, 2018 18.05 19.50 18.05 18.30 11,495 -0.49(-2.61%)
Jun 22, 2018 18.15 19.05 18.15 18.79 6,362 +0.15(+0.80%)
Jun 21, 2018 19.50 19.57 18.00 18.64 8,413 -0.55(-2.88%)
Jun 20, 2018 18.67 19.19 18.10 19.19 10,333 +0.19(+1.01%)
Jun 19, 2018 18.65 19.20 17.57 19.00 25,019 +0.10(+0.53%)
Jun 18, 2018 18.92 19.20 18.28 18.90 12,917 -0.08(-0.40%)
Jun 15, 2018 18.86 18.28 18.98 7,321 +0.12(+0.62%)
Jun 14, 2018 18.48 19.45 18.11 18.86 16,219 +0.66(+3.60%)
Jun 13, 2018 18.00 18.95 17.85 18.20 18,392 +0.41(+2.31%)
Jun 12, 2018 18.20 18.62 16.00 17.79 28,867 -0.19(-1.03%)
Jun 11, 2018 17.17 18.63 17.17 17.98 26,224 +0.59(+3.39%)
Jun 08, 2018 17.68 18.49 17.12 17.39 54,580 -0.76(-4.19%)
Jun 07, 2018 18.21 19.77 17.30 18.15 74,089 +0.12(+0.69%)
Jun 06, 2018 15.15 20.77 15.08 18.02 286,468 +3.43(+23.54%)
Jun 05, 2018 14.76 14.94 14.12 14.59 10,890 -0.27(-1.82%)
Jun 04, 2018 15.00 15.20 14.59 14.86 12,960 -0.29(-1.91%)
Jun 01, 2018 15.16 15.56 14.73 15.15 16,901 -0.25(-1.66%)
May 31, 2018 15.05 16.26 15.00 15.40 16,976 +0.50(+3.39%)
May 30, 2018 14.78 15.31 14.60 14.90 9,682 +0.35(+2.41%)
May 29, 2018 14.26 15.42 14.26 14.55 25,755 -0.33(-2.22%)
May 25, 2018 14.88 14.88 14.88 0 -0.22(-1.46%)
May 24, 2018 14.61 15.81 14.56 15.10 47,775 +0.59(+4.07%)
May 23, 2018 15.04 15.99 13.56 14.51 80,927 -0.53(-3.52%)
May 22, 2018 16.30 16.38 14.65 15.04 72,488 -0.46(-2.97%)
May 21, 2018 15.29 15.50 14.01 15.50 37,255 +1.15(+8.01%)
May 18, 2018 14.66 15.63 14.30 14.35 45,576 -0.31(-2.11%)
May 17, 2018 16.25 16.86 14.66 14.66 63,008 -1.64(-10.06%)
May 16, 2018 15.15 17.39 15.15 16.30 91,598 -0.65(-3.83%)
May 15, 2018 21.29 21.50 15.71 16.95 301,704 -2.00(-10.55%)
May 14, 2018 11.89 21.70 11.44 18.95 1,280,968 +7.37(+63.64%)
May 11, 2018 12.25 13.06 11.24 11.58 159,451 +0.40(+3.58%)
May 10, 2018 16.78 17.00 10.54 11.18 229,696 -5.47(-32.85%)
May 09, 2018 17.11 18.09 16.65 16.65 107,407 -1.85(-10.01%)
May 08, 2018 18.79 19.87 16.01 18.50 288,380 +1.68(+10.00%)
May 07, 2018 19.00 22.13 16.17 16.82 243,705 -3.29(-16.36%)
May 04, 2018 22.00 28.00 17.02 20.11 499,376 -12.00(-37.37%)
May 03, 2018 32.25 43.98 30.01 32.11 855,715 +10.16(+46.29%)
May 02, 2018 2.390 41.26 2.291 21.95 2,187,284 +19.95(+997.50%)
Apr 30, 2018 2.000 2.000 2.000 32 +0.15(+8.11%)
Apr 27, 2018 2.240 2.240 1.850 1.850 497 -0.15(-7.50%)
Apr 26, 2018 1.999 2.000 1.900 2.000 890 -0.14(-6.43%)
Apr 25, 2018 2.229 2.240 2.030 2.137 3,829 -0.11(-5.00%)
Apr 24, 2018 2.300 2.300 2.250 2.250 1,028 -0.17(-7.02%)
Apr 23, 2018 2.460 2.460 2.420 2.420 3,645 -0.58(-19.33%)
Apr 06, 2018 3.000 3.000 3.000 28 -0.10(-3.23%)
Apr 05, 2018 3.100 3.100 3.100 3.100 108 -0.12(-3.73%)
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.