Skip to main content

Integrated Media Technology (NQ: IMTE )

1.790 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.990 1.990 1.910 1.965 1,543 -0.02(-1.26%)
Jun 28, 2024 2.060 2.060 1.990 1.990 345 -0.04(-1.95%)
Jun 27, 2024 1.940 2.100 1.860 2.030 9,280 +0.10(+5.16%)
Jun 26, 2024 2.100 2.300 1.920 1.930 9,337 -0.13(-6.50%)
Jun 25, 2024 1.880 2.240 1.787 2.064 18,924 +0.17(+9.21%)
Jun 24, 2024 1.680 2.105 1.670 1.890 16,368 +0.22(+13.17%)
Jun 21, 2024 1.670 1.780 1.640 1.670 5,614 +0.01(+0.61%)
Jun 20, 2024 1.700 1.700 1.630 1.660 5,879 +0.01(+0.61%)
Jun 18, 2024 1.640 1.750 1.640 1.650 4,702 -0.03(-1.79%)
Jun 17, 2024 1.670 1.690 1.604 1.680 6,806 +0.04(+2.44%)
Jun 14, 2024 1.700 1.760 1.640 1.640 2,647 +0.03(+1.86%)
Jun 13, 2024 1.730 1.730 1.610 1.610 2,173 -0.07(-4.17%)
Jun 12, 2024 1.720 1.720 1.637 1.680 3,386 +0.06(+3.70%)
Jun 10, 2024 1.620 61 -0.13(-7.42%)
Jun 07, 2024 1.800 1.810 1.650 1.750 5,405 +0.05(+2.94%)
Jun 06, 2024 1.846 1.846 1.540 1.700 7,903 -0.14(-7.61%)
Jun 05, 2024 1.956 1.956 1.820 1.840 3,709 -0.11(-5.64%)
Jun 04, 2024 1.965 1.965 1.820 1.950 5,379 +0.05(+2.90%)
Jun 03, 2024 1.890 1.895 1.890 1.895 530 +0.02(+0.80%)
May 31, 2024 1.960 1.987 1.880 1.880 3,523 -0.17(-8.14%)
May 30, 2024 2.035 2.046 2.035 2.046 474 +0.05(+2.32%)
May 29, 2024 1.950 2.000 1.950 2.000 1,456 +0.02(+1.01%)
May 28, 2024 2.050 2.050 1.950 1.980 1,151 -0.02(-1.00%)
May 24, 2024 2.000 2.073 2.000 2.000 6,623 -0.07(-3.38%)
May 23, 2024 2.060 2.110 1.990 2.070 3,032 -0.09(-4.17%)
May 22, 2024 2.010 2.160 2.000 2.160 10,323 +0.07(+3.35%)
May 21, 2024 2.020 2.140 1.900 2.090 7,747 +0.15(+7.73%)
May 20, 2024 1.930 1.960 1.870 1.940 9,322 -0.05(-2.74%)
May 17, 2024 2.000 2.040 1.850 1.995 32,299 -0.03(-1.25%)
May 16, 2024 2.130 2.133 2.000 2.020 9,026 -0.01(-0.49%)
May 15, 2024 2.030 2.162 2.030 2.030 7,180 +0.01(+0.46%)
May 14, 2024 2.080 2.128 2.001 2.021 16,825 -0.06(-2.85%)
May 13, 2024 2.150 2.200 2.080 2.080 18,486 -0.12(-5.45%)
May 10, 2024 2.400 2.430 2.075 2.200 12,656 -0.24(-9.84%)
May 09, 2024 2.350 2.594 2.350 2.440 13,433 -0.04(-1.61%)
May 08, 2024 2.300 2.560 1.840 2.480 93,855 +0.07(+2.90%)
May 07, 2024 3.000 3.071 2.285 2.410 127,703 -0.76(-23.97%)
May 06, 2024 3.480 3.840 3.050 3.170 449,021 +0.08(+2.59%)
May 03, 2024 3.270 3.600 3.014 3.090 215,454 +0.08(+2.66%)
May 02, 2024 3.240 3.240 2.920 3.010 81,270 -0.32(-9.57%)
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.