Integrated Media Technology (NQ: IMTE )

2.340 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.