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 (%)
May 28, 2021
4.010
4.160
3.870
4.030
272,291
+0.02(+0.50%)
May 27, 2021
4.110
4.270
4.000
4.010
214,637
-0.13(-3.14%)
May 26, 2021
4.080
4.238
3.960
4.140
427,662
+0.18(+4.55%)
May 25, 2021
3.840
4.140
3.820
3.960
314,267
+0.10(+2.59%)
May 24, 2021
3.900
4.010
3.720
3.860
156,262
-0.04(-1.03%)
May 21, 2021
3.770
3.930
3.700
3.900
172,756
+0.15(+4.00%)
May 20, 2021
3.620
3.780
3.519
3.750
133,621
+0.11(+3.02%)
May 19, 2021
3.600
3.650
3.478
3.640
66,522
-0.08(-2.15%)
May 18, 2021
3.760
3.893
3.620
3.720
164,903
-0.03(-0.80%)
May 17, 2021
3.550
3.790
3.550
3.750
40,626
+0.15(+4.17%)
May 14, 2021
3.490
3.730
3.370
3.600
215,603
+0.22(+6.51%)
May 13, 2021
3.680
3.700
3.305
3.380
129,808
-0.18(-5.06%)
May 12, 2021
3.840
3.905
3.510
3.560
198,399
-0.29(-7.53%)
May 11, 2021
3.800
3.990
3.630
3.850
313,323
-0.11(-2.78%)
May 10, 2021
4.290
4.342
3.960
3.960
472,754
-0.41(-9.38%)
May 07, 2021
4.730
4.790
4.330
4.370
407,184
-0.50(-10.27%)
May 06, 2021
4.360
5.200
4.222
4.870
1,959,640
+0.52(+11.95%)
May 05, 2021
4.250
4.570
4.190
4.350
197,449
+0.10(+2.35%)
May 04, 2021
4.330
4.390
4.160
4.250
115,316
-0.07(-1.62%)
May 03, 2021
4.420
4.460
4.250
4.320
140,688
-0.06(-1.37%)
Apr 30, 2021
4.550
4.680
4.350
4.380
176,300
-0.24(-5.19%)
Apr 29, 2021
4.800
4.860
4.560
4.620
351,272
-0.09(-1.91%)
Apr 28, 2021
4.640
4.770
4.630
4.710
86,956
-0.01(-0.21%)
Apr 27, 2021
4.820
4.850
4.650
4.720
109,753
-0.03(-0.63%)
Apr 26, 2021
4.680
4.940
4.510
4.750
331,603
+0.09(+1.93%)
Apr 23, 2021
4.580
5.100
4.330
4.660
630,600
+0.35(+8.12%)
Apr 22, 2021
4.450
4.870
4.250
4.310
772,040
-0.10(-2.27%)
Apr 21, 2021
4.220
4.450
4.200
4.410
203,780
+0.18(+4.26%)
Apr 20, 2021
4.640
4.950
4.060
4.230
1,005,297
-0.45(-9.62%)
Apr 19, 2021
4.740
4.810
4.500
4.680
364,948
-0.11(-2.30%)
Apr 16, 2021
4.930
5.000
4.730
4.790
288,300
-0.21(-4.20%)
Apr 15, 2021
4.800
5.130
4.700
5.000
342,323
+0.21(+4.38%)
Apr 14, 2021
4.590
5.130
4.550
4.790
554,874
+0.09(+1.91%)
Apr 13, 2021
4.810
4.990
4.610
4.700
418,388
-0.12(-2.49%)
Apr 12, 2021
5.570
5.600
4.820
4.820
572,032
-0.68(-12.36%)
Apr 09, 2021
5.600
5.780
5.500
5.500
412,300
-0.05(-0.90%)
Apr 08, 2021
5.540
5.820
5.450
5.550
400,790
-0.08(-1.42%)
Apr 07, 2021
5.500
6.230
5.400
5.630
2,620,961
-0.04(-0.71%)
Apr 06, 2021
5.730
5.840
5.550
5.670
704,263
-0.01(-0.18%)
Apr 05, 2021
5.910
6.350
5.470
5.680
1,832,409
-0.23(-3.89%)
Apr 01, 2021
5.700
6.750
5.540
5.910
2,325,700
+0.30(+5.35%)
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%)
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
.