Financial News

Integrated Media Technology (NQ: IMTE )

1.270 -0.040 (-3.05%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.480 1.520 1.265 1.270 14,591 -0.04(-3.05%)
Sep 17, 2024 1.438 1.438 1.310 1.310 7,357 -0.09(-6.76%)
Sep 16, 2024 1.490 1.490 1.390 1.405 2,708 +0.05(+4.07%)
Sep 13, 2024 1.350 1.350 1.280 1.350 1,264 -0.02(-1.45%)
Sep 12, 2024 1.400 1.421 1.250 1.370 5,039 -0.06(-4.20%)
Sep 11, 2024 1.380 1.430 1.350 1.430 1,385 +0.04(+2.87%)
Sep 10, 2024 1.390 1.390 1.390 1.390 761 -0.07(-4.47%)
Sep 09, 2024 1.350 1.455 1.350 1.455 573 +0.06(+3.93%)
Sep 06, 2024 1.440 1.440 1.370 1.400 1,573 +0.01(+1.08%)
Sep 05, 2024 1.385 1.385 1.385 1.385 670 -0.00(-0.11%)
Sep 04, 2024 1.387 1.387 1.387 1.387 435 -0.06(-4.38%)
Aug 30, 2024 1.450 156 +0.00(+0.00%)
Aug 28, 2024 1.450 155 +0.01(+0.69%)
Aug 27, 2024 1.670 1.670 1.311 1.440 10,875 -0.22(-13.25%)
Aug 26, 2024 1.730 1.730 1.570 1.660 7,160 +0.19(+12.93%)
Aug 23, 2024 1.510 1.510 1.470 1.470 1,320 -0.05(-3.29%)
Aug 22, 2024 1.570 1.570 1.520 1.520 1,111 +0.04(+2.70%)
Aug 21, 2024 1.490 1.500 1.480 1.480 1,565 +0.02(+1.37%)
Aug 20, 2024 1.460 1.460 1.460 1.460 907 +0.00(+0.00%)
Aug 19, 2024 1.420 1.488 1.400 1.460 1,795 +0.04(+2.82%)
Aug 16, 2024 1.490 1.490 1.420 1.420 1,516 -0.01(-0.71%)
Aug 15, 2024 1.410 1.500 1.410 1.430 2,660 -0.05(-3.11%)
Aug 14, 2024 1.450 1.476 1.410 1.476 686 +0.08(+5.43%)
Aug 13, 2024 1.400 1.460 1.400 1.400 1,338 -0.03(-2.10%)
Aug 12, 2024 1.472 1.472 1.400 1.430 1,789 +0.03(+2.14%)
Aug 09, 2024 1.500 1.570 1.400 1.400 3,403 -0.16(-10.26%)
Aug 08, 2024 1.540 1.650 1.540 1.560 3,064 +0.06(+4.00%)
Aug 07, 2024 1.570 1.570 1.500 1.500 3,151 +0.00(+0.00%)
Aug 06, 2024 1.500 1.500 1.500 1.500 617 -0.01(-0.66%)
Aug 05, 2024 1.550 1.570 1.442 1.510 5,090 -0.15(-9.04%)
Aug 02, 2024 1.690 1.705 1.601 1.660 6,127 -0.04(-2.35%)
Aug 01, 2024 1.700 1.728 1.700 1.700 1,445 -0.01(-0.58%)
Jul 30, 2024 1.710 46 +0.00(+0.00%)
Jul 29, 2024 1.710 1.740 1.700 1.710 1,310 -0.08(-4.24%)
Jul 26, 2024 1.720 1.786 1.720 1.786 2,112 +0.16(+9.55%)
Jul 25, 2024 1.640 1.640 1.630 1.630 4,126 +0.01(+0.62%)
Jul 24, 2024 1.750 1.750 1.610 1.620 5,106 -0.13(-7.43%)
Jul 23, 2024 1.802 1.816 1.700 1.750 4,313 -0.10(-5.41%)
Jul 22, 2024 1.780 1.850 1.750 1.850 3,079 -0.01(-0.54%)
Jul 19, 2024 1.820 1.860 1.810 1.860 2,340 +0.07(+3.91%)
Jul 18, 2024 1.890 1.950 1.750 1.790 7,708 -0.09(-5.04%)
Jul 17, 2024 1.780 2.050 1.770 1.885 33,712 +0.08(+4.72%)
Jul 16, 2024 1.710 1.800 1.680 1.800 8,642 +0.09(+5.26%)
Jul 15, 2024 1.700 1.860 1.700 1.710 7,856 +0.04(+2.40%)
Jul 12, 2024 1.530 1.770 1.530 1.670 8,764 +0.08(+5.03%)
Jul 11, 2024 1.610 1.771 1.590 1.590 12,022 -0.12(-7.02%)
Jul 10, 2024 1.700 1.730 1.650 1.710 5,418 -0.03(-1.94%)
Jul 09, 2024 1.855 1.855 1.720 1.744 3,820 -0.04(-2.03%)
Jul 08, 2024 1.882 1.882 1.750 1.780 3,902 -0.15(-7.77%)
Jul 05, 2024 1.844 1.930 1.844 1.930 738 +0.11(+6.04%)
Jul 03, 2024 1.820 1.960 1.810 1.820 1,541 -0.04(-2.15%)
Jul 02, 2024 1.883 1.883 1.860 1.860 599 -0.10(-5.34%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback