Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Media Technology (NQ: IMTE )

1.900 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Apr 18, 2024 2.000 2.000 1.850 1.900 3,442 -0.25(-11.62%)
Apr 17, 2024 2.141 2.286 2.141 2.150 784 +0.13(+6.23%)
Apr 16, 2024 2.087 2.120 2.000 2.024 1,124 -0.03(-1.27%)
Apr 12, 2024 2.050 290 +0.05(+2.50%)
Apr 11, 2024 2.100 2.100 2.000 2.000 1,976 -0.11(-5.21%)
Apr 10, 2024 2.225 2.225 2.110 2.110 722 +0.01(+0.47%)
Apr 09, 2024 2.150 2.340 2.100 2.100 1,965 -0.03(-1.48%)
Apr 08, 2024 2.381 2.381 2.000 2.132 6,011 -0.02(-0.85%)
Apr 05, 2024 2.250 2.260 2.150 2.150 779 -0.10(-4.44%)
Apr 04, 2024 2.250 2.250 2.250 2.250 525 -0.01(-0.45%)
Apr 03, 2024 2.291 2.291 2.260 2.260 3,987 -0.03(-1.31%)
Apr 02, 2024 2.200 2.350 2.150 2.290 7,335 -0.02(-0.87%)
Mar 28, 2024 2.310 1,248 -0.03(-1.28%)
Mar 27, 2024 2.350 2.350 2.070 2.340 2,756 +0.03(+1.30%)
Mar 26, 2024 2.400 2.440 2.300 2.310 8,890 -0.19(-7.60%)
Mar 25, 2024 2.450 2.500 2.400 2.500 3,734 +0.09(+3.73%)
Mar 22, 2024 2.390 2.480 2.390 2.410 3,617 +0.01(+0.42%)
Mar 21, 2024 2.422 2.422 2.400 2.400 1,305 -0.02(-0.83%)
Mar 20, 2024 2.420 2.490 2.420 2.420 1,730 -0.13(-5.10%)
Mar 19, 2024 2.520 2.550 2.450 2.550 6,357 +0.03(+1.19%)
Mar 18, 2024 2.670 2.670 2.518 2.520 649 -0.08(-3.08%)
Mar 15, 2024 2.600 2.600 2.600 2.600 890 +0.09(+3.59%)
Mar 14, 2024 2.560 2.560 2.500 2.510 1,813 +0.01(+0.40%)
Mar 13, 2024 2.500 2.500 2.500 2.500 582 -0.08(-3.10%)
Mar 12, 2024 2.500 2.580 2.500 2.580 1,854 +0.12(+4.71%)
Mar 11, 2024 2.620 2.620 2.464 2.464 3,228 -0.13(-4.86%)
Mar 08, 2024 2.575 2.590 2.500 2.590 2,873 +0.09(+3.60%)
Mar 07, 2024 2.510 2.510 2.500 2.500 767 -0.00(-0.00%)
Mar 06, 2024 2.580 2.595 2.500 2.500 19,559 +0.04(+1.63%)
Mar 05, 2024 2.480 2.544 2.460 2.460 6,416 -0.04(-1.60%)
Mar 04, 2024 2.500 2.550 2.500 2.500 5,032 -0.05(-1.96%)
Mar 01, 2024 2.550 2.615 2.530 2.550 3,121 -0.01(-0.39%)
Feb 29, 2024 2.640 2.640 2.550 2.560 3,404 -0.01(-0.39%)
Feb 28, 2024 2.645 2.645 2.570 2.570 2,724 -0.04(-1.55%)
Feb 27, 2024 2.550 2.611 2.550 2.611 3,656 +0.02(+0.61%)
Feb 26, 2024 2.510 2.595 2.509 2.595 4,164 +0.08(+3.37%)
Feb 23, 2024 2.500 2.601 2.500 2.510 2,116 +0.06(+2.45%)
Feb 22, 2024 2.640 2.690 2.390 2.450 8,378 -0.27(-9.93%)
Feb 21, 2024 2.820 3.052 2.500 2.720 40,085 -0.10(-3.55%)
Feb 20, 2024 3.160 3.460 2.810 2.820 52,381 -0.09(-3.09%)
Feb 16, 2024 2.830 2.930 2.610 2.910 39,811 +0.14(+5.05%)
Feb 15, 2024 2.490 2.890 2.476 2.770 51,497 +0.27(+10.80%)
Feb 14, 2024 2.520 2.520 2.420 2.500 7,179 +0.01(+0.40%)
Feb 13, 2024 2.510 2.520 2.350 2.490 17,690 -0.04(-1.58%)
Feb 12, 2024 2.460 2.540 2.350 2.530 15,690 +0.04(+1.61%)
Feb 09, 2024 2.440 2.490 2.400 2.490 2,961 +0.06(+2.47%)
Feb 08, 2024 2.525 2.525 2.430 2.430 4,428 -0.04(-1.62%)
Feb 07, 2024 2.560 2.560 2.460 2.470 3,700 -0.04(-1.59%)
Feb 06, 2024 2.560 2.560 2.465 2.510 4,876 +0.01(+0.40%)
Feb 05, 2024 2.620 2.750 2.500 2.500 1,770 +0.04(+1.63%)
Feb 02, 2024 2.550 2.570 2.460 2.460 2,984 -0.05(-1.99%)
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.