Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Integrated Media Technology
(NQ:
IMTE
)
1.750
+0.050 (+2.94%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
5.620
6.150
5.530
5.610
618,018
+0.07(+1.26%)
Mar 30, 2021
5.500
5.840
5.280
5.540
775,507
+0.04(+0.73%)
Mar 29, 2021
5.760
6.050
5.410
5.500
736,065
-0.43(-7.25%)
Mar 26, 2021
6.560
6.760
5.620
5.930
1,229,400
-0.66(-10.02%)
Mar 25, 2021
6.310
7.000
6.300
6.590
1,557,717
-0.37(-5.32%)
Mar 24, 2021
7.440
8.180
6.740
6.960
2,742,764
-0.34(-4.66%)
Mar 23, 2021
8.800
10.67
6.900
7.300
15,197,621
-1.95(-21.08%)
Mar 22, 2021
6.800
10.12
5.850
9.250
19,310,456
+1.88(+25.51%)
Mar 19, 2021
6.840
8.330
6.500
7.370
3,772,100
+0.86(+13.21%)
Mar 18, 2021
8.060
8.940
6.110
6.510
8,945,988
-1.89(-22.50%)
Mar 17, 2021
4.540
9.590
4.380
8.400
27,091,840
+3.73(+79.87%)
Mar 16, 2021
5.400
5.480
4.610
4.670
623,518
-0.91(-16.31%)
Mar 15, 2021
4.630
6.480
4.610
5.580
1,552,861
+0.95(+20.52%)
Mar 12, 2021
4.710
4.740
4.570
4.630
30,100
-0.11(-2.32%)
Mar 11, 2021
4.360
4.850
4.360
4.740
355,773
+0.36(+8.22%)
Mar 10, 2021
4.200
4.450
4.140
4.380
37,461
+0.26(+6.31%)
Mar 09, 2021
4.220
4.280
4.100
4.120
21,439
+0.11(+2.74%)
Mar 08, 2021
3.880
4.380
3.880
4.010
62,705
+0.15(+3.89%)
Mar 05, 2021
4.050
4.050
3.700
3.860
65,400
-0.04(-1.03%)
Mar 04, 2021
4.310
4.548
3.880
3.900
103,850
-0.51(-11.56%)
Mar 03, 2021
4.750
4.750
4.390
4.410
43,423
-0.25(-5.36%)
Mar 02, 2021
4.690
4.920
4.655
4.660
166,720
-0.03(-0.64%)
Mar 01, 2021
4.530
4.789
4.470
4.690
37,229
+0.31(+7.08%)
Feb 26, 2021
4.450
4.640
4.300
4.380
56,400
-0.05(-1.13%)
Feb 25, 2021
4.710
4.820
4.340
4.430
92,406
-0.40(-8.28%)
Feb 24, 2021
4.700
5.060
4.700
4.830
100,084
+0.24(+5.23%)
Feb 23, 2021
5.150
5.240
4.590
4.590
256,651
-0.89(-16.24%)
Feb 22, 2021
5.490
5.760
5.400
5.480
233,526
-0.04(-0.72%)
Feb 19, 2021
5.520
5.880
5.390
5.520
56,400
+0.17(+3.18%)
Feb 18, 2021
5.790
5.940
5.350
5.350
358,305
-0.77(-12.58%)
Feb 17, 2021
5.610
6.320
5.600
6.120
682,978
+0.54(+9.68%)
Feb 16, 2021
5.400
5.700
5.330
5.580
182,120
+0.37(+7.10%)
Feb 12, 2021
5.150
5.390
5.055
5.210
269,000
+0.14(+2.76%)
Feb 11, 2021
5.280
5.370
5.040
5.070
87,377
-0.13(-2.50%)
Feb 10, 2021
5.330
5.580
4.970
5.200
332,285
-0.13(-2.44%)
Feb 09, 2021
5.290
5.430
5.100
5.330
198,281
+0.04(+0.76%)
Feb 08, 2021
5.020
5.350
4.900
5.290
317,426
+0.23(+4.55%)
Feb 05, 2021
5.050
5.232
4.980
5.060
339,800
-0.01(-0.20%)
Feb 04, 2021
5.200
5.350
4.940
5.070
306,111
+0.05(+1.00%)
Feb 03, 2021
5.090
5.810
4.820
5.020
1,202,485
-0.21(-4.02%)
Feb 02, 2021
5.240
5.350
4.650
5.230
941,137
-0.73(-12.25%)
Feb 01, 2021
6.840
8.900
5.610
5.960
16,448,455
+0.85(+16.63%)
Jan 29, 2021
4.630
5.360
4.200
5.110
1,056,100
+0.53(+11.57%)
Jan 28, 2021
4.390
5.500
4.220
4.580
1,145,443
+0.23(+5.29%)
Jan 27, 2021
4.226
4.910
4.110
4.350
647,277
+0.01(+0.23%)
Jan 26, 2021
4.150
4.600
4.150
4.340
560,394
+0.22(+5.34%)
Jan 25, 2021
4.140
4.270
4.050
4.120
116,684
-0.08(-1.90%)
Jan 22, 2021
4.100
4.280
4.014
4.200
173,000
+0.13(+3.19%)
Jan 21, 2021
4.020
4.190
4.010
4.070
58,973
+0.06(+1.50%)
Jan 20, 2021
4.170
4.212
3.940
4.010
113,587
-0.19(-4.52%)
Jan 19, 2021
4.120
4.220
4.090
4.200
68,117
+0.15(+3.70%)
Jan 15, 2021
4.250
4.250
4.050
4.050
169,200
-0.20(-4.71%)
Jan 14, 2021
4.230
4.560
4.210
4.250
416,442
+0.06(+1.43%)
Jan 13, 2021
4.190
4.320
4.160
4.190
136,138
+0.05(+1.21%)
Jan 12, 2021
4.240
4.381
4.130
4.140
294,242
-0.04(-0.96%)
Jan 11, 2021
4.150
4.430
4.070
4.180
353,627
-0.11(-2.56%)
Jan 08, 2021
4.110
4.570
3.920
4.290
698,900
-0.20(-4.45%)
Jan 07, 2021
3.810
4.930
3.810
4.490
2,255,355
+0.66(+17.23%)
Jan 06, 2021
3.760
4.180
3.750
3.830
600,006
+0.08(+2.13%)
Jan 05, 2021
3.630
3.840
3.630
3.750
77,769
+0.08(+2.18%)
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
.