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

Integrated Media Technology (NQ: IMTE )

1.975 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 24, 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 (%)
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%)
Dec 01, 2022 0.6500 0.6700 0.6346 0.6480 114,493 -0.02(-2.57%)
Nov 30, 2022 0.6500 0.6700 0.6306 0.6651 72,483 +0.00(+0.02%)
Nov 29, 2022 0.6504 0.6808 0.6400 0.6650 52,532 +0.01(+0.76%)
Nov 28, 2022 0.6600 0.6800 0.6246 0.6600 96,839 +0.00(+0.00%)
Nov 25, 2022 0.6389 0.6600 0.6310 0.6600 41,041 +0.02(+3.29%)
Nov 23, 2022 0.6295 0.6390 0.6150 0.6390 34,799 +0.01(+1.43%)
Nov 22, 2022 0.6300 0.6398 0.6115 0.6300 99,544 -0.02(-2.99%)
Nov 21, 2022 0.6334 0.6499 0.6300 0.6494 28,160 +0.01(+1.63%)
Nov 18, 2022 0.6501 0.6599 0.6210 0.6390 79,588 -0.01(-1.69%)
Nov 17, 2022 0.6800 0.6800 0.6400 0.6500 86,080 -0.02(-3.35%)
Nov 16, 2022 0.6726 0.6802 0.6700 0.6725 82,377 +0.00(+0.00%)
Nov 15, 2022 0.6700 0.6800 0.6600 0.6725 103,246 +0.01(+1.13%)
Nov 14, 2022 0.6500 0.6700 0.6290 0.6650 223,867 +0.04(+5.72%)
Nov 11, 2022 0.6288 0.6499 0.6102 0.6290 104,044 +0.00(+0.03%)
Nov 10, 2022 0.6200 0.6400 0.6015 0.6288 130,294 +0.01(+2.24%)
Nov 09, 2022 0.6334 0.6593 0.6111 0.6150 80,360 -0.04(-5.82%)
Nov 08, 2022 0.6400 0.6530 0.6200 0.6530 79,326 +0.00(+0.49%)
Nov 07, 2022 0.6550 0.6800 0.6400 0.6498 146,545 -0.01(-0.79%)
Nov 04, 2022 0.6700 0.6880 0.6100 0.6550 128,569 -0.01(-1.50%)
Nov 03, 2022 0.6700 0.7000 0.6650 0.6650 88,769 -0.00(-0.02%)
Nov 02, 2022 0.7000 0.7082 0.6600 0.6651 62,107 -0.04(-5.66%)
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.