Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Media Technology (NQ: IMTE )

1.210 -0.060 (-4.72%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.210 1.250 1.200 1.210 12,096 -0.06(-4.72%)
Nov 27, 2024 1.300 1.535 1.170 1.270 62,031 +0.09(+7.63%)
Nov 26, 2024 1.220 1.243 1.160 1.180 18,121 +0.02(+1.72%)
Nov 25, 2024 1.260 1.260 1.160 1.160 6,298 -0.05(-4.13%)
Nov 22, 2024 1.200 1.223 1.160 1.210 4,755 +0.01(+0.58%)
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.