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

Integrated Media Technology (NQ: IMTE )

1.240 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 27, 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 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%)
Feb 01, 2024 2.460 2.510 2.460 2.510 3,181 -0.13(-4.92%)
Jan 31, 2024 2.550 2.760 2.460 2.640 6,079 +0.13(+5.18%)
Jan 30, 2024 2.640 2.640 2.510 2.510 2,734 -0.13(-4.92%)
Jan 29, 2024 2.660 2.750 2.620 2.640 8,728 -0.02(-0.75%)
Jan 26, 2024 2.762 2.762 2.660 2.660 1,330 -0.11(-3.97%)
Jan 25, 2024 2.680 2.780 2.670 2.770 5,514 +0.11(+4.14%)
Jan 24, 2024 2.680 2.706 2.660 2.660 2,362 -0.03(-1.12%)
Jan 23, 2024 2.650 2.690 2.650 2.690 1,548 +0.04(+1.51%)
Jan 22, 2024 2.640 2.711 2.640 2.650 3,942 -0.07(-2.57%)
Jan 19, 2024 2.800 2.800 2.720 2.720 7,478 -0.09(-3.20%)
Jan 18, 2024 2.800 2.900 2.800 2.810 2,524 +0.01(+0.36%)
Jan 17, 2024 2.810 2.920 2.800 2.800 6,034 -0.02(-0.71%)
Jan 16, 2024 2.730 2.880 2.730 2.820 3,621 +0.16(+6.01%)
Jan 12, 2024 3.080 3.224 2.660 2.660 9,898 -0.37(-12.21%)
Jan 11, 2024 3.380 3.490 3.020 3.030 8,471 -0.23(-7.06%)
Jan 10, 2024 3.150 3.600 3.150 3.260 9,574 +0.13(+4.15%)
Jan 09, 2024 2.995 3.296 2.970 3.130 11,602 +0.13(+4.33%)
Jan 08, 2024 3.000 3.000 2.909 3.000 8,365 +0.08(+2.74%)
Jan 05, 2024 2.980 3.040 2.760 2.920 10,331 -0.05(-1.68%)
Jan 04, 2024 2.879 3.000 2.750 2.970 17,405 +0.25(+9.19%)
Jan 03, 2024 2.710 2.880 2.660 2.720 16,891 +0.06(+2.26%)
Jan 02, 2024 2.840 2.900 2.550 2.660 21,193 -0.05(-1.85%)
Dec 29, 2023 2.640 2.900 2.530 2.710 29,064 +0.14(+5.45%)
Dec 28, 2023 2.640 2.730 2.490 2.570 17,809 -0.11(-4.10%)
Dec 27, 2023 2.550 2.800 2.530 2.680 13,503 +0.06(+2.29%)
Dec 26, 2023 2.600 2.820 2.495 2.620 18,971 +0.01(+0.38%)
Dec 22, 2023 2.710 2.710 2.490 2.610 17,336 -0.08(-2.97%)
Dec 21, 2023 2.590 2.750 2.500 2.690 7,821 +0.09(+3.46%)
Dec 20, 2023 2.600 2.696 2.560 2.600 6,958 -0.05(-2.07%)
Dec 19, 2023 2.750 2.790 2.480 2.655 23,400 -0.12(-4.15%)
Dec 18, 2023 2.780 2.790 2.745 2.770 2,939 -0.08(-2.81%)
Dec 15, 2023 2.950 2.950 2.760 2.850 4,489 +0.03(+1.06%)
Dec 14, 2023 2.830 2.910 2.710 2.820 3,175 -0.11(-3.75%)
Dec 13, 2023 2.820 2.930 2.700 2.930 9,020 -0.05(-1.68%)
Dec 12, 2023 2.814 3.010 2.814 2.980 4,521 +0.16(+5.67%)
Dec 11, 2023 2.970 3.120 2.820 2.820 9,377 -0.08(-2.76%)
Dec 08, 2023 2.990 2.990 2.900 2.900 1,738 -0.09(-3.01%)
Dec 07, 2023 3.100 3.100 2.940 2.990 2,773 -0.16(-5.08%)
Dec 06, 2023 2.980 3.150 2.980 3.150 5,740 +0.14(+4.65%)
Dec 05, 2023 3.150 3.150 2.970 3.010 2,671 -0.04(-1.31%)
Dec 04, 2023 2.960 3.131 2.900 3.050 2,029 +0.10(+3.39%)
Dec 01, 2023 2.870 2.950 2.852 2.950 2,139 +0.05(+1.72%)
Nov 30, 2023 2.930 2.930 2.870 2.900 4,167 -0.11(-3.65%)
Nov 29, 2023 2.900 3.320 2.880 3.010 13,871 +0.22(+7.89%)
Nov 28, 2023 2.650 2.880 2.640 2.790 3,784 +0.11(+4.10%)
Nov 27, 2023 2.600 2.735 2.580 2.680 7,040 +0.12(+4.69%)
Nov 24, 2023 2.690 2.690 2.500 2.560 4,946 -0.13(-4.84%)
Nov 22, 2023 2.630 2.690 2.552 2.690 10,032 +0.07(+2.68%)
Nov 21, 2023 2.700 2.700 2.560 2.620 11,839 -0.08(-3.14%)
Nov 20, 2023 2.670 2.728 2.610 2.705 6,999 -0.07(-2.70%)
Nov 17, 2023 2.810 2.810 2.700 2.780 12,061 -0.06(-2.11%)
Nov 16, 2023 2.890 2.919 2.840 2.840 4,437 -0.11(-3.73%)
Nov 15, 2023 2.850 2.950 2.740 2.950 12,648 +0.25(+9.26%)
Nov 14, 2023 3.000 3.110 2.650 2.700 22,762 -0.32(-10.54%)
Nov 13, 2023 3.134 3.166 2.960 3.018 8,184 +0.06(+1.97%)
Nov 10, 2023 3.450 3.527 2.780 2.960 72,804 -0.62(-17.32%)
Nov 09, 2023 4.330 4.570 3.110 3.580 78,482 -0.66(-15.57%)
Nov 08, 2023 4.060 4.380 4.010 4.240 26,133 +0.24(+6.00%)
Nov 07, 2023 3.730 4.120 3.730 4.000 56,488 +0.42(+11.73%)
Nov 06, 2023 3.300 3.650 3.268 3.580 27,667 +0.34(+10.49%)
Nov 03, 2023 2.710 3.240 2.690 3.240 36,147 +0.54(+20.00%)
Nov 02, 2023 2.500 2.810 2.500 2.700 30,311 +0.23(+9.31%)
Nov 01, 2023 2.640 2.660 2.450 2.470 10,460 -0.04(-1.59%)
Oct 31, 2023 2.640 2.640 2.300 2.510 10,821 -0.05(-1.95%)
Oct 30, 2023 2.670 2.700 2.212 2.560 55,191 +0.09(+3.64%)
Oct 27, 2023 2.100 2.768 2.100 2.470 305,195 +0.56(+29.32%)
Oct 26, 2023 1.620 2.012 1.620 1.910 58,359 +0.29(+17.90%)
Oct 25, 2023 1.670 1.725 1.610 1.620 15,486 -0.01(-0.61%)
Oct 24, 2023 1.630 1.920 1.630 1.630 64,801 +0.02(+1.24%)
Oct 23, 2023 1.340 1.740 1.340 1.610 126,299 +0.27(+20.15%)
Oct 20, 2023 1.330 1.370 1.320 1.340 8,138 +0.01(+0.75%)
Oct 19, 2023 1.320 1.350 1.020 1.330 61,678 +0.01(+0.76%)
Oct 18, 2023 1.400 1.480 1.320 1.320 64,196 -0.01(-0.75%)
Oct 17, 2023 1.780 1.790 1.330 1.330 177,008 -0.55(-29.26%)
Oct 16, 2023 2.100 2.001 1.877 1.880 10,945 -0.02(-1.16%)
Oct 13, 2023 1.890 2.000 1.889 1.902 6,416 -0.06(-2.86%)
Oct 12, 2023 1.953 2.019 1.876 1.958 9,875 +0.06(+3.00%)
Oct 11, 2023 1.929 2.000 1.875 1.901 24,172 -0.08(-3.94%)
Oct 10, 2023 1.900 2.095 1.851 1.979 5,418 +0.13(+6.97%)
Oct 09, 2023 1.974 1.974 1.850 1.850 2,026 -0.12(-6.23%)
Oct 06, 2023 1.990 2.000 1.802 1.973 20,168 +0.04(+1.96%)
Oct 05, 2023 1.800 1.935 1.800 1.935 13,472 +0.08(+4.59%)
Oct 04, 2023 1.920 1.920 1.849 1.850 1,577 +0.05(+2.78%)
Oct 03, 2023 1.995 1.999 1.800 1.800 5,096 -0.11(-5.76%)
Oct 02, 2023 2.600 2.600 1.900 1.910 15,024 +0.01(+0.47%)
Sep 29, 2023 2.000 2.098 1.800 1.901 3,816 -0.20(-9.48%)
Sep 28, 2023 1.933 2.300 1.900 2.100 9,844 +0.01(+0.48%)
Sep 27, 2023 2.250 2.270 2.000 2.090 9,064 -0.11(-5.17%)
Sep 26, 2023 2.280 2.368 2.111 2.204 25,888 -0.11(-4.92%)
Sep 25, 2023 2.222 2.319 2.223 2.318 3,187 +0.10(+4.32%)
Sep 22, 2023 2.299 2.299 2.220 2.222 3,656 -0.03(-1.24%)
Sep 21, 2023 2.301 2.325 2.221 2.250 5,997 -0.07(-2.98%)
Sep 20, 2023 2.500 2.500 2.201 2.319 6,858 +0.08(+3.76%)
Sep 19, 2023 2.380 2.380 2.151 2.235 4,063 -0.03(-1.41%)
Sep 18, 2023 2.226 2.300 2.111 2.267 5,034 -0.03(-1.43%)
Sep 15, 2023 2.300 2.349 2.274 2.300 2,901 -0.08(-3.32%)
Sep 14, 2023 2.400 2.449 2.201 2.379 8,688 -0.07(-2.94%)
Sep 13, 2023 2.400 2.600 2.400 2.451 6,537 +0.12(+5.10%)
Sep 12, 2023 2.410 2.448 2.275 2.332 6,263 -0.05(-2.18%)
Sep 11, 2023 2.500 2.500 2.303 2.384 4,654 -0.12(-4.64%)
Sep 08, 2023 2.626 2.626 2.500 2.500 9,269 -0.00(-0.04%)
Sep 07, 2023 2.520 2.597 2.500 2.501 9,532 -0.08(-2.95%)
Sep 06, 2023 2.600 2.600 2.520 2.577 2,049 -0.10(-3.84%)
Sep 05, 2023 2.700 2.790 2.670 2.680 3,283 -0.03(-1.11%)
Sep 01, 2023 2.705 2.752 2.705 2.710 1,585 -0.00(-0.18%)
Aug 31, 2023 2.796 2.800 2.669 2.715 2,314 -0.08(-2.69%)
Aug 30, 2023 2.700 2.800 2.650 2.790 2,826 +0.04(+1.45%)
Aug 29, 2023 2.700 2.750 2.672 2.750 2,543 +0.04(+1.48%)
Aug 28, 2023 2.652 2.750 2.652 2.710 2,103 -0.06(-2.02%)
Aug 25, 2023 2.941 2.969 2.750 2.766 1,535 -0.04(-1.25%)
Aug 24, 2023 2.849 2.898 2.800 2.801 2,356 -0.10(-3.38%)
Aug 23, 2023 2.850 2.900 2.800 2.899 2,087 +0.04(+1.26%)
Aug 22, 2023 2.851 3.050 2.850 2.863 5,443 -0.08(-2.82%)
Aug 21, 2023 2.800 3.100 2.800 2.946 4,248 +0.13(+4.54%)
Aug 18, 2023 2.990 2.990 2.800 2.818 2,000 -0.01(-0.28%)
Aug 17, 2023 2.787 2.999 2.775 2.826 2,148 +0.08(+2.73%)
Aug 16, 2023 2.750 2.999 2.750 2.751 2,110 -0.10(-3.58%)
Aug 15, 2023 3.090 3.100 2.810 2.853 1,619 +0.02(+0.74%)
Aug 14, 2023 3.100 3.100 2.832 2.832 4,901 -0.04(-1.39%)
Aug 11, 2023 2.930 2.980 2.750 2.872 6,967 -0.07(-2.31%)
Aug 10, 2023 2.877 2.950 2.877 2.940 1,596 -0.00(-0.17%)
Aug 09, 2023 2.900 3.140 2.800 2.945 5,246 -0.03(-1.01%)
Aug 08, 2023 3.188 3.225 2.975 2.975 13,333 -0.13(-4.22%)
Aug 07, 2023 3.100 3.399 3.000 3.106 28,473 +0.08(+2.71%)
Aug 04, 2023 2.950 3.100 2.900 3.024 1,532 +0.11(+3.81%)
Aug 03, 2023 3.000 3.099 2.900 2.913 3,096 -0.08(-2.77%)
Aug 02, 2023 2.899 3.100 2.850 2.996 14,910 +0.14(+5.05%)
Aug 01, 2023 2.900 2.979 2.750 2.852 7,703 +0.08(+2.96%)
Jul 31, 2023 2.782 3.000 2.581 2.770 14,094 +0.03(+1.09%)
Jul 28, 2023 2.700 3.020 2.511 2.740 80,894 -0.01(-0.36%)
Jul 27, 2023 2.900 2.927 2.748 2.750 13,516 -0.15(-5.17%)
Jul 26, 2023 2.700 3.400 2.636 2.900 98,334 +0.26(+9.93%)
Jul 25, 2023 2.700 2.676 2.566 2.638 8,902 +0.10(+3.78%)
Jul 24, 2023 2.500 2.599 2.470 2.542 3,225 +0.04(+1.64%)
Jul 21, 2023 2.628 2.774 2.494 2.501 11,359 -0.04(-1.61%)
Jul 20, 2023 2.656 2.700 2.470 2.542 42,018 -0.15(-5.50%)
Jul 19, 2023 2.400 2.800 2.386 2.690 56,219 +0.36(+15.55%)
Jul 18, 2023 2.700 2.700 2.300 2.328 57,174 -0.38(-14.10%)
Jul 17, 2023 2.900 2.935 2.700 2.710 51,300 -0.18(-6.36%)
Jul 14, 2023 3.150 3.155 2.850 2.894 58,070 -0.22(-6.95%)
Jul 13, 2023 3.200 3.209 2.870 3.110 67,732 +0.00(+0.00%)
Jul 12, 2023 3.920 3.920 3.030 3.110 70,516 -0.78(-20.05%)
Jul 11, 2023 3.700 3.900 3.700 3.890 4,641 +0.23(+6.28%)
Jul 10, 2023 3.638 3.781 3.624 3.660 5,558 +0.04(+1.02%)
Jul 07, 2023 3.600 3.699 3.600 3.623 1,727 +0.02(+0.58%)
Jul 06, 2023 3.510 3.698 3.510 3.602 1,094 -0.07(-2.01%)
Jul 05, 2023 3.520 3.750 3.487 3.676 5,523 +0.15(+4.22%)
Jul 03, 2023 3.700 3.700 3.424 3.527 1,459 -0.02(-0.70%)
Jun 30, 2023 3.702 3.750 3.500 3.552 6,466 -0.11(-3.11%)
Jun 29, 2023 3.670 3.800 3.550 3.666 10,512 +0.01(+0.30%)
Jun 28, 2023 3.400 3.700 3.400 3.655 14,212 +0.25(+7.50%)
Jun 27, 2023 3.300 3.499 3.300 3.400 6,101 +0.10(+3.03%)
Jun 26, 2023 3.500 3.599 3.300 3.300 13,671 +0.15(+4.60%)
Jun 23, 2023 3.200 3.400 3.000 3.155 57,501 -0.15(-4.39%)
Jun 22, 2023 3.700 3.872 3.001 3.300 85,760 -0.32(-8.74%)
Jun 21, 2023 4.100 4.106 3.601 3.616 19,535 -0.28(-7.28%)
Jun 20, 2023 4.700 4.726 3.900 3.900 55,039 -0.64(-14.12%)
Jun 16, 2023 5.000 5.000 4.400 4.541 26,811 -0.59(-11.57%)
Jun 15, 2023 5.051 5.298 5.050 5.135 7,294 +0.50(+10.84%)
May 08, 2023 4.400 4.750 4.304 4.633 15,095 +0.23(+5.30%)
May 05, 2023 4.515 5.000 4.150 4.400 100,910 +0.40(+10.00%)
May 04, 2023 4.200 4.200 3.923 4.000 67,077 +0.00(+0.03%)
May 03, 2023 3.800 4.195 3.722 3.999 9,067 +0.10(+2.54%)
May 02, 2023 4.100 4.700 3.690 3.900 52,859 -0.20(-4.88%)
May 01, 2023 4.200 4.400 3.600 4.100 126,199 +0.14(+3.64%)
Apr 28, 2023 3.400 4.500 3.400 3.956 45,982 +0.60(+18.02%)
Apr 27, 2023 3.502 3.610 3.300 3.352 5,566 -0.20(-5.60%)
Apr 26, 2023 3.551 3.635 3.551 3.551 668 -0.02(-0.50%)
Apr 25, 2023 3.682 3.682 3.550 3.569 3,931 -0.09(-2.54%)
Apr 24, 2023 3.648 3.725 3.600 3.662 5,669 +0.04(+0.96%)
Apr 21, 2023 3.521 3.750 3.501 3.627 9,333 +0.13(+3.60%)
Apr 20, 2023 3.545 3.675 3.500 3.501 6,902 -0.11(-3.10%)
Apr 19, 2023 3.650 3.749 3.512 3.613 11,930 -0.09(-2.35%)
Apr 18, 2023 3.500 3.800 3.500 3.700 6,286 +0.03(+0.71%)
Apr 17, 2023 3.600 3.701 3.510 3.674 13,208 -0.03(-0.70%)
Apr 14, 2023 4.000 4.000 3.700 3.700 10,645 -0.29(-7.34%)
Apr 13, 2023 3.943 4.000 3.850 3.993 4,987 +0.05(+1.27%)
Apr 12, 2023 4.050 4.100 3.823 3.943 2,742 -0.06(-1.42%)
Apr 11, 2023 3.900 4.000 3.900 4.000 2,795 +0.10(+2.56%)
Apr 10, 2023 3.900 4.189 3.900 3.900 6,798 +0.09(+2.31%)
Apr 06, 2023 4.100 4.300 3.801 3.812 13,394 -0.29(-7.02%)
Apr 05, 2023 4.600 4.699 4.056 4.100 12,460 -0.41(-9.09%)
Apr 04, 2023 4.500 4.580 4.500 4.510 2,777 +0.00(+0.04%)
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.