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 31, 2022
8.700
9.340
7.022
8.660
1,787,991
-0.34(-3.78%)
May 27, 2022
8.010
9.220
6.420
9.000
2,058,623
+0.88(+10.84%)
May 26, 2022
7.280
8.150
7.240
8.120
773,459
+0.84(+11.54%)
May 25, 2022
6.480
7.660
6.360
7.280
1,105,587
+0.77(+11.83%)
May 24, 2022
5.840
6.700
5.620
6.510
392,067
+0.72(+12.44%)
May 23, 2022
5.600
6.150
5.530
5.790
545,771
+0.25(+4.51%)
May 20, 2022
5.630
5.770
5.130
5.540
500,366
-0.10(-1.77%)
May 19, 2022
5.500
5.680
5.330
5.640
363,209
+0.04(+0.71%)
May 18, 2022
5.450
5.770
5.330
5.600
299,789
+0.17(+3.13%)
May 17, 2022
5.280
5.490
5.120
5.430
265,682
+0.15(+2.84%)
May 16, 2022
5.200
5.700
5.169
5.280
394,167
-0.03(-0.56%)
May 13, 2022
5.050
5.421
4.880
5.310
398,701
+0.21(+4.12%)
May 12, 2022
5.000
5.140
4.660
5.100
327,868
+0.14(+2.82%)
May 11, 2022
4.710
5.270
4.570
4.960
786,845
+0.28(+5.98%)
May 10, 2022
4.530
4.829
4.400
4.680
459,082
+0.15(+3.31%)
May 09, 2022
4.300
4.580
4.160
4.530
406,106
+0.20(+4.62%)
May 06, 2022
4.400
4.460
4.220
4.330
285,711
-0.12(-2.70%)
May 05, 2022
4.440
4.550
4.272
4.450
264,093
-0.11(-2.41%)
May 04, 2022
4.390
4.570
4.210
4.560
348,272
+0.27(+6.29%)
May 03, 2022
4.100
4.330
4.070
4.290
308,526
+0.13(+3.12%)
May 02, 2022
4.040
4.200
4.040
4.160
566,451
+0.11(+2.72%)
Apr 29, 2022
4.400
4.430
4.020
4.050
963,129
-0.38(-8.58%)
Apr 28, 2022
4.110
5.090
4.095
4.430
4,893,087
+0.29(+7.00%)
Apr 27, 2022
3.980
4.380
3.980
4.140
600,662
+0.09(+2.22%)
Apr 26, 2022
4.190
4.190
3.900
4.050
601,491
+0.00(+0.00%)
Apr 25, 2022
4.120
4.310
4.000
4.050
387,169
-0.13(-3.11%)
Apr 22, 2022
4.300
4.540
4.150
4.180
643,764
-0.19(-4.35%)
Apr 21, 2022
4.280
4.870
4.220
4.370
1,552,281
-0.07(-1.58%)
Apr 20, 2022
4.360
4.539
3.960
4.440
1,837,879
+0.05(+1.14%)
Apr 19, 2022
4.550
5.040
4.250
4.390
2,899,575
-0.11(-2.44%)
Apr 18, 2022
4.710
5.270
4.440
4.500
3,874,168
-0.05(-1.10%)
Apr 14, 2022
5.830
5.870
4.470
4.550
3,713,962
-0.60(-11.65%)
Apr 13, 2022
6.160
6.610
5.030
5.150
3,007,479
-0.87(-14.45%)
Apr 12, 2022
7.290
7.470
5.760
6.020
1,372,644
-0.93(-13.38%)
Apr 11, 2022
8.230
9.240
6.800
6.950
2,720,455
-1.23(-15.04%)
Apr 08, 2022
13.27
13.90
7.930
8.180
2,172,931
-4.93(-37.60%)
Apr 07, 2022
21.40
24.06
12.58
13.11
4,306,470
-7.41(-36.11%)
Apr 06, 2022
25.32
26.05
20.26
20.52
611,751
-5.60(-21.44%)
Apr 05, 2022
28.86
30.11
25.31
26.12
361,533
-5.87(-18.35%)
Apr 04, 2022
30.01
33.98
28.16
31.99
989,172
-1.51(-4.51%)
Apr 01, 2022
28.60
38.48
26.00
33.50
2,864,828
+2.36(+7.58%)
Mar 31, 2022
22.25
33.29
17.00
31.14
3,440,874
+8.63(+38.34%)
Mar 30, 2022
19.79
23.72
19.33
22.51
478,111
+2.91(+14.85%)
Mar 29, 2022
17.07
19.87
16.61
19.60
228,623
+2.43(+14.15%)
Mar 28, 2022
16.03
17.31
15.44
17.17
201,986
+1.46(+9.29%)
Mar 25, 2022
12.81
17.46
12.60
15.71
963,879
+2.83(+21.97%)
Mar 24, 2022
11.51
13.10
11.35
12.88
735,940
+1.40(+12.20%)
Mar 23, 2022
10.90
11.84
10.69
11.48
64,713
+0.51(+4.65%)
Mar 22, 2022
11.30
11.83
10.44
10.97
234,028
-0.28(-2.49%)
Mar 21, 2022
10.00
11.35
9.874
11.25
127,775
+1.05(+10.29%)
Mar 18, 2022
9.180
10.48
8.800
10.20
137,080
+0.50(+5.15%)
Mar 17, 2022
10.56
10.59
6.050
9.700
2,248,309
-1.10(-10.19%)
Mar 16, 2022
9.650
10.89
9.510
10.80
183,900
+1.12(+11.57%)
Mar 15, 2022
8.590
9.690
8.232
9.680
108,062
+0.91(+10.38%)
Mar 14, 2022
8.210
8.990
7.990
8.770
163,404
+0.45(+5.41%)
Mar 11, 2022
9.190
9.760
7.200
8.320
502,142
-1.06(-11.30%)
Mar 10, 2022
7.850
9.790
7.850
9.380
136,749
+1.37(+17.10%)
Mar 09, 2022
7.040
8.180
7.040
8.010
117,020
+1.01(+14.43%)
Mar 08, 2022
6.320
7.140
6.063
7.000
96,870
+0.76(+12.18%)
Mar 07, 2022
6.370
6.420
4.880
6.240
893,266
+0.04(+0.65%)
Mar 04, 2022
5.850
6.310
5.850
6.200
128,730
+0.22(+3.68%)
Mar 03, 2022
5.970
6.130
5.800
5.980
64,905
+0.19(+3.28%)
Mar 02, 2022
5.750
5.790
5.570
5.790
35,610
+0.24(+4.32%)
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
.