Skip to main content

Integrated Media Technology (NQ: IMTE )

1.203 +0.007 (+0.60%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.130 1.220 1.130 1.203 8,377 +0.01(+0.60%)
Nov 20, 2024 1.230 1.270 1.153 1.196 11,450 +0.03(+2.21%)
Nov 19, 2024 1.200 1.209 1.160 1.170 4,196 -0.06(-4.84%)
Nov 18, 2024 1.200 1.239 1.160 1.230 4,139 +0.02(+1.61%)
Nov 15, 2024 1.210 1.210 1.150 1.210 12,508 +0.05(+4.31%)
Nov 14, 2024 1.180 1.280 1.150 1.160 16,821 -0.10(-7.90%)
Nov 13, 2024 1.272 1.272 1.220 1.260 4,499 -0.02(-1.60%)
Nov 12, 2024 1.300 1.345 1.276 1.280 15,716 -0.05(-3.76%)
Nov 11, 2024 1.350 1.355 1.310 1.330 10,002 -0.05(-3.62%)
Nov 08, 2024 1.530 1.690 1.380 1.380 38,385 -0.08(-5.48%)
Nov 07, 2024 1.570 1.900 1.450 1.460 48,923 +0.00(+0.00%)
Nov 06, 2024 1.390 1.569 1.250 1.460 60,810 +0.08(+5.79%)
Nov 05, 2024 1.442 1.442 1.250 1.380 21,098 -0.04(-2.81%)
Nov 04, 2024 1.450 1.487 1.350 1.420 19,122 -0.09(-5.96%)
Nov 01, 2024 1.590 1.705 1.500 1.510 27,439 -0.22(-12.68%)
Oct 31, 2024 1.890 2.000 1.500 1.729 175,224 -0.35(-16.86%)
Oct 30, 2024 2.180 2.360 1.900 2.080 373,463 +0.10(+5.05%)
Oct 29, 2024 1.890 2.450 1.830 1.980 591,106 +0.17(+9.39%)
Oct 28, 2024 1.800 1.870 1.650 1.810 76,603 +0.13(+7.74%)
Oct 25, 2024 1.640 1.780 1.560 1.680 77,178 +0.14(+9.09%)
Oct 24, 2024 1.290 1.649 1.160 1.540 230,801 +0.31(+25.20%)
Oct 23, 2024 1.130 1.230 1.130 1.230 3,221 +0.03(+2.50%)
Oct 22, 2024 1.240 1.240 1.180 1.200 4,251 -0.03(-2.44%)
Oct 21, 2024 1.280 1.280 1.230 1.230 2,646 +0.00(+0.00%)
Oct 18, 2024 1.260 1.320 1.230 1.230 3,751 +0.05(+4.24%)
Oct 17, 2024 1.240 1.270 1.180 1.180 4,970 -0.02(-1.66%)
Oct 16, 2024 1.060 1.202 1.060 1.200 3,945 +0.10(+9.08%)
Oct 15, 2024 1.220 1.220 1.060 1.100 18,523 -0.13(-10.57%)
Oct 14, 2024 1.240 1.240 1.230 1.230 427 -0.01(-0.80%)
Oct 11, 2024 1.174 1.240 1.174 1.240 2,682 -0.00(-0.01%)
Oct 10, 2024 1.190 1.380 1.190 1.240 997 +0.03(+2.48%)
Oct 09, 2024 1.220 1.220 1.210 1.210 754 -0.01(-0.82%)
Oct 08, 2024 1.290 1.290 1.210 1.220 3,006 -0.16(-11.30%)
Oct 07, 2024 1.210 1.375 1.209 1.375 8,202 +0.16(+12.75%)
Oct 04, 2024 1.240 1.240 1.210 1.220 961 -0.03(-2.58%)
Oct 03, 2024 1.180 1.252 1.150 1.252 3,336 +0.07(+6.13%)
Oct 01, 2024 1.180 168 -0.05(-4.07%)
Sep 30, 2024 1.220 1.360 1.220 1.230 14,163 -0.01(-0.81%)
Sep 27, 2024 1.240 1.240 1.200 1.240 1,621 +0.00(+0.01%)
Sep 26, 2024 1.250 1.270 1.240 1.240 3,116 +0.04(+3.33%)
Sep 25, 2024 1.200 1.200 1.190 1.200 3,287 -0.07(-5.24%)
Sep 24, 2024 1.250 1.266 1.101 1.266 4,357 +0.02(+1.31%)
Sep 23, 2024 1.260 1.260 1.250 1.250 1,120 -0.09(-6.74%)
Sep 19, 2024 1.340 47 +0.07(+5.54%)
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%)
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.