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

Integrated Media Technology (NQ: IMTE )

2.020 +0.240 (+13.48%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Mar 31, 2023 0.4600 0.4670 0.4550 0.4550 20,388 -0.01(-1.09%)
Mar 30, 2023 0.4530 0.4965 0.4500 0.4600 100,977 -0.02(-4.37%)
Mar 29, 2023 0.4696 0.4964 0.4651 0.4810 113,407 +0.02(+3.42%)
Mar 28, 2023 0.4800 0.4800 0.4651 0.4651 27,362 -0.01(-1.63%)
Mar 27, 2023 0.4801 0.4813 0.4724 0.4728 62,854 -0.01(-2.58%)
Mar 24, 2023 0.4854 0.4900 0.4811 0.4853 20,449 +0.00(+0.66%)
Mar 23, 2023 0.4858 0.5100 0.4820 0.4821 14,366 -0.00(-0.23%)
Mar 22, 2023 0.4871 0.5000 0.4815 0.4832 42,058 -0.01(-1.65%)
Mar 21, 2023 0.5000 0.4999 0.4812 0.4913 25,442 -0.01(-1.38%)
Mar 20, 2023 0.4993 0.5167 0.4851 0.4982 19,207 +0.00(+0.71%)
Mar 17, 2023 0.5100 0.5167 0.4810 0.4947 133,640 -0.02(-4.26%)
Mar 16, 2023 0.5100 0.5199 0.4725 0.5167 31,403 +0.01(+1.33%)
Mar 15, 2023 0.5000 0.5199 0.4724 0.5099 29,648 +0.01(+1.03%)
Mar 14, 2023 0.4833 0.5090 0.4833 0.5047 28,750 +0.02(+4.49%)
Mar 13, 2023 0.5100 0.5120 0.4620 0.4830 119,219 -0.04(-6.85%)
Mar 10, 2023 0.5052 0.5186 0.5025 0.5185 25,428 -0.00(-0.50%)
Mar 09, 2023 0.5203 0.5379 0.5201 0.5211 16,662 +0.00(+0.21%)
Mar 08, 2023 0.5200 0.5201 0.5150 0.5200 33,187 -0.00(-0.02%)
Mar 07, 2023 0.5399 0.5399 0.5201 0.5201 65,300 -0.01(-1.18%)
Mar 06, 2023 0.5020 0.5300 0.5020 0.5263 58,382 +0.03(+5.24%)
Mar 03, 2023 0.5053 0.5150 0.4900 0.5001 173,504 -0.01(-1.01%)
Mar 02, 2023 0.5149 0.5300 0.4911 0.5052 204,131 +0.01(+1.00%)
Mar 01, 2023 0.5100 0.5300 0.5000 0.5002 234,611 -0.01(-2.87%)
Feb 28, 2023 0.5339 0.5600 0.5100 0.5150 210,090 -0.01(-0.98%)
Feb 27, 2023 0.5300 0.5400 0.5201 0.5201 123,268 -0.00(-0.93%)
Feb 24, 2023 0.5600 0.5700 0.5225 0.5250 276,615 -0.02(-2.80%)
Feb 23, 2023 0.5520 0.5610 0.5300 0.5401 187,782 -0.01(-2.23%)
Feb 22, 2023 0.6188 0.6576 0.5423 0.5524 582,990 -0.06(-9.46%)
Feb 21, 2023 0.6700 0.6700 0.6000 0.6101 228,686 -0.05(-7.71%)
Feb 17, 2023 0.6950 0.7100 0.6600 0.6611 182,986 -0.05(-6.53%)
Feb 16, 2023 0.7575 0.7575 0.6945 0.7073 65,993 -0.01(-1.76%)
Feb 15, 2023 0.7000 0.7500 0.6990 0.7200 51,104 -0.00(-0.39%)
Feb 14, 2023 0.7700 0.7684 0.7200 0.7228 118,598 -0.05(-5.93%)
Feb 13, 2023 0.7500 0.7900 0.7400 0.7684 64,019 -0.02(-2.24%)
Feb 10, 2023 0.7813 0.8000 0.7308 0.7860 205,159 -0.01(-1.13%)
Feb 09, 2023 0.8248 0.8248 0.7900 0.7950 47,681 +0.00(+0.32%)
Feb 08, 2023 0.8100 0.8248 0.7800 0.7925 100,924 -0.02(-2.16%)
Feb 07, 2023 0.8100 0.8300 0.7900 0.8100 94,522 +0.01(+1.28%)
Feb 06, 2023 0.8200 0.8300 0.7900 0.7998 84,845 -0.02(-2.46%)
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%)
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.