Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	8.078	8.750	7.800	8.400	27,196	+0.30(+3.70%)
Feb 27, 2019	8.520	8.650	7.840	8.100	24,213	-0.24(-2.88%)
Feb 26, 2019	8.000	8.340	7.810	8.340	5,093	-0.43(-4.90%)
Feb 25, 2019	7.840	9.000	6.780	8.770	21,735	+1.72(+24.40%)
Feb 22, 2019	7.200	7.600	7.050	7.050	6,500	-0.36(-4.91%)
Feb 21, 2019	6.960	7.600	6.940	7.414	21,047	+0.53(+7.69%)
Feb 20, 2019	6.653	7.510	6.653	6.884	3,076	-0.18(-2.49%)
Feb 19, 2019	7.110	7.350	6.700	7.060	8,986	-0.05(-0.70%)
Feb 15, 2019	6.940	7.360	6.940	7.110	7,200	+0.11(+1.54%)
Feb 14, 2019	6.830	7.360	6.500	7.003	13,984	+0.17(+2.53%)
Feb 13, 2019	6.800	7.646	6.800	6.830	9,459	-0.47(-6.44%)
Feb 12, 2019	7.860	7.900	7.050	7.300	14,649	-0.41(-5.32%)
Feb 11, 2019	8.732	8.732	7.500	7.710	11,658	-1.06(-12.09%)
Feb 08, 2019	8.440	9.090	7.500	8.770	15,400	-0.18(-2.01%)
Feb 07, 2019	8.500	9.250	8.500	8.950	10,196	+0.45(+5.29%)
Feb 06, 2019	9.720	9.900	8.300	8.500	16,565	-1.50(-15.00%)
Feb 05, 2019	8.250	10.00	8.250	10.00	34,131	+1.69(+20.34%)
Feb 04, 2019	8.340	11.99	8.090	8.310	210,856	-0.09(-1.07%)
Feb 01, 2019	6.500	13.89	6.440	8.400	398,600	+2.28(+37.25%)
Jan 31, 2019	6.520	6.650	5.920	6.120	3,966	-0.57(-8.52%)
Jan 30, 2019	6.210	6.840	6.210	6.690	1,522	+0.16(+2.45%)
Jan 29, 2019	6.600	7.035	6.530	6.530	5,267	-0.26(-3.83%)
Jan 28, 2019	6.600	7.480	6.600	6.790	68,800	+0.17(+2.57%)
Jan 25, 2019	6.110	6.770	6.110	6.620	1,500	+0.52(+8.44%)
Jan 24, 2019	6.600	6.600	5.760	6.105	5,940	-0.22(-3.41%)
Jan 23, 2019	6.850	6.850	6.294	6.320	1,548	-0.65(-9.33%)
Jan 22, 2019	6.960	6.970	6.260	6.970	796	-0.01(-0.14%)
Jan 18, 2019	7.010	7.010	6.500	6.980	2,000	-0.03(-0.43%)
Jan 17, 2019	7.250	7.500	7.000	7.010	5,939	-0.53(-7.03%)
Jan 16, 2019	5.900	8.410	5.310	7.540	45,975	+1.44(+23.61%)
Jan 15, 2019	5.870	6.400	5.550	6.100	6,958	+0.24(+4.10%)
Jan 14, 2019	6.370	6.370	5.600	5.860	3,051	-0.71(-10.81%)
Jan 11, 2019	6.540	6.660	6.350	6.570	3,300	+0.06(+0.92%)
Jan 10, 2019	7.730	8.230	6.400	6.510	7,058	-0.53(-7.46%)
Jan 09, 2019	7.400	9.460	6.610	7.035	31,514	-0.46(-6.20%)
Jan 08, 2019	7.380	7.752	7.010	7.500	3,048	+0.20(+2.74%)
Jan 07, 2019	7.980	8.470	7.250	7.300	6,353	-0.68(-8.52%)
Jan 04, 2019	7.230	9.200	7.230	7.980	8,300	-0.42(-5.00%)
Jan 03, 2019	6.484	9.640	6.484	8.400	11,736	+1.40(+20.05%)
Jan 02, 2019	6.380	7.000	6.041	6.997	4,483	+0.54(+8.32%)
Dec 31, 2018	5.970	6.460	4.820	6.460	9,500	+1.03(+18.97%)
Dec 28, 2018	5.080	6.080	5.050	5.430	4,000	+0.32(+6.26%)
Dec 27, 2018	6.630	6.630	5.050	5.110	7,857	-0.82(-13.83%)
Dec 26, 2018	4.400	5.930	4.400	5.930	10,313	+1.53(+34.77%)
Dec 24, 2018	4.400	4.420	4.400	4.400	600	+0.00(+0.00%)
Dec 21, 2018	4.500	4.500	4.400	4.400	2,200	-0.34(-7.17%)
Dec 20, 2018	4.680	4.809	4.417	4.740	2,369	+0.09(+1.94%)
Dec 19, 2018	5.350	5.400	4.650	4.650	2,537	-0.25(-5.10%)
Dec 18, 2018	5.000	5.000	4.010	4.900	4,971	+0.05(+1.03%)
Dec 17, 2018	5.150	5.150	4.550	4.850	2,267	-0.32(-6.19%)
Dec 14, 2018	5.170	5.170	5.120	5.170	600	-0.43(-7.68%)
Dec 13, 2018	5.600	5.600	5.600	5.600	312	+0.00(+0.00%)
Dec 12, 2018		5.600	5.600	5.600	69	+0.00(+0.00%)
Dec 11, 2018	6.680	6.680	5.220	5.600	3,347	+0.09(+1.63%)
Dec 10, 2018		5.510	5.510	5.510	58	+0.00(+0.00%)
Dec 07, 2018	5.570	5.700	5.200	5.510	2,700	-0.39(-6.61%)
Dec 06, 2018	5.850	5.900	5.850	5.900	850	-0.07(-1.17%)
Dec 04, 2018	5.980	6.510	5.970	5.970	3,600	+0.27(+4.74%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Integrated Media Technology (NQ: IMTE )

Historical Prices