Financial News
Integrated Media Technology (NQ: IMTE )
1.950
-0.040
(-2.01%)
Streaming Delayed Price
Updated: 11:52 AM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 02, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.03(+0.94%) | |
| Mar 29, 2018 | 3.190 | 3.190 | 3.190 | 0 | -0.19(-5.62%) | |
| Mar 15, 2018 | 3.380 | 3.380 | 3.380 | 0 | -0.44(-11.52%) | |
| Mar 14, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 249 | +0.34(+9.77%) |
| Mar 13, 2018 | 4.120 | 4.120 | 3.340 | 3.480 | 1,545 | -0.55(-13.65%) |
| Mar 12, 2018 | 4.120 | 4.120 | 4.030 | 4.030 | 2,102 | -0.84(-17.25%) |
| Mar 08, 2018 | 4.870 | 4.870 | 4.870 | 21 | +0.48(+10.93%) | |
| Mar 05, 2018 | 4.390 | 4.390 | 4.390 | 0 | +0.39(+9.75%) | |
| Mar 02, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | -0.24(-5.66%) |
| Feb 23, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.21(+5.21%) | |
| Feb 21, 2018 | 4.030 | 4.030 | 4.030 | 0 | -0.40(-9.03%) | |
| Feb 20, 2018 | 4.420 | 4.710 | 4.420 | 4.430 | 2,001 | -0.57(-11.40%) |
| Feb 13, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Feb 09, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Feb 08, 2018 | 5.000 | 5.270 | 5.000 | 1,065 | -0.27(-5.12%) | |
| Feb 05, 2018 | 5.270 | 5.270 | 5.270 | 3 | -0.73(-12.17%) | |
| Jan 31, 2018 | 6.000 | 6.000 | 6.000 | 9 | +0.40(+7.14%) | |
| Jan 24, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Jan 23, 2018 | 5.650 | 5.650 | 5.600 | 5.600 | 404 | -0.20(-3.45%) |
| Jan 17, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.01(+0.17%) | |
| Jan 16, 2018 | 5.790 | 5.790 | 5.790 | 5.790 | 229 | -0.07(-1.19%) |
| Jan 11, 2018 | 5.860 | 5.860 | 5.860 | 0 | -0.13(-2.17%) | |
| Jan 10, 2018 | 5.650 | 5.990 | 5.650 | 5.990 | 700 | +0.39(+6.96%) |
| Jan 09, 2018 | 5.600 | 5.950 | 5.600 | 5.600 | 3,033 | +0.10(+1.82%) |
| Jan 08, 2018 | 5.700 | 5.700 | 5.500 | 5.500 | 1,170 | +0.24(+4.56%) |
| Jan 04, 2018 | 5.260 | 5.260 | 5.260 | 0 | -0.34(-6.07%) | |
| Jan 02, 2018 | 5.600 | 5.600 | 5.600 | 100 | -0.03(-0.53%) | |
| Dec 29, 2017 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) | |
| Dec 21, 2017 | 5.630 | 5.630 | 5.630 | 0 | -0.62(-9.92%) | |
| Dec 14, 2017 | 6.250 | 6.250 | 6.250 | 0 | -0.05(-0.79%) | |
| Dec 11, 2017 | 6.300 | 6.300 | 6.300 | 0 | -0.70(-10.00%) | |
| Dec 07, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Dec 06, 2017 | 7.237 | 7.237 | 7.000 | 7.000 | 1,232 | +0.14(+2.04%) |
| Dec 05, 2017 | 6.860 | 6.860 | 6.860 | 6.860 | 168 | +0.61(+9.76%) |
| Dec 01, 2017 | 6.250 | 6.250 | 6.250 | 101 | +0.25(+4.17%) | |
| Nov 29, 2017 | 6.000 | 6.000 | 6.000 | 168 | -1.00(-14.29%) | |
| Nov 28, 2017 | 7.200 | 7.200 | 7.000 | 7.000 | 539 | -1.13(-13.86%) |
| Nov 24, 2017 | 8.126 | 8.126 | 8.126 | 64 | -1.87(-18.74%) | |
| Nov 22, 2017 | 8.050 | 10.00 | 8.050 | 10.00 | 6,876 | +2.88(+40.45%) |
| Oct 06, 2017 | 7.120 | 7.120 | 7.120 | 1 | -0.38(-5.07%) | |
| Oct 04, 2017 | 7.500 | 7.500 | 7.500 | 1 | +0.00(+0.00%) | |
| Sep 26, 2017 | 7.500 | 7.500 | 7.500 | 11 | -0.45(-5.66%) | |
| Sep 21, 2017 | 7.950 | 7.950 | 7.950 | 17 | +0.05(+0.63%) | |
| Sep 20, 2017 | 7.340 | 7.900 | 7.340 | 7.900 | 529 | +0.40(+5.33%) |
| Sep 15, 2017 | 7.500 | 7.500 | 7.500 | 60 | -0.25(-3.23%) | |
| Sep 14, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 1,117 | +0.10(+1.31%) |
| Sep 12, 2017 | 7.650 | 7.650 | 7.650 | 28 | +0.15(+2.00%) | |
| Sep 08, 2017 | 7.500 | 7.500 | 7.500 | 67 | +0.00(+0.00%) | |
| Sep 07, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 243 | +0.15(+2.04%) |
| Sep 06, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 309 | +0.00(+0.00%) |
| Sep 05, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 301 | +0.00(+0.00%) |
| Sep 01, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 515 | +0.15(+2.08%) |
| Aug 30, 2017 | 7.200 | 7.200 | 7.200 | 61 | +0.00(+0.00%) | |
| Aug 29, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | +0.00(+0.00%) |
| Aug 28, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 1,301 | +0.10(+1.41%) |
| Aug 25, 2017 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 | +0.10(+1.43%) |
| Aug 24, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 510 | +0.00(+0.00%) |
| Aug 22, 2017 | 7.000 | 7.000 | 7.000 | 12 | +0.05(+0.72%) | |
| Aug 21, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 700 | +0.10(+1.46%) |
| Aug 18, 2017 | 6.850 | 6.850 | 6.850 | 6.850 | 562 | +0.10(+1.48%) |
| Aug 17, 2017 | 6.750 | 6.750 | 6.750 | 6.750 | 907 | +0.00(+0.00%) |
| Aug 16, 2017 | 6.750 | 6.750 | 6.750 | 6.750 | 822 | +0.05(+0.75%) |
| Aug 15, 2017 | 6.700 | 6.700 | 6.700 | 6.700 | 1,575 | +0.20(+3.08%) |
| Aug 14, 2017 | 6.400 | 6.500 | 6.400 | 6.500 | 425 | +0.50(+8.33%) |
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.
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.
