Integrated Media Technology (NQ: IMTE )
1.673
-0.007
(-0.39%)
Streaming Delayed Price
Updated: 11:25 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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.