Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Media Technology (NQ: IMTE )

1.880 -0.167 (-8.14%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.590 1.640 1.470 1.480 1,262,518 -0.04(-2.63%)
Jul 28, 2022 1.460 1.565 1.460 1.520 1,055,618 +0.06(+4.11%)
Jul 27, 2022 1.480 1.540 1.310 1.460 2,477,972 -0.02(-1.35%)
Jul 26, 2022 1.550 1.620 1.440 1.480 936,464 -0.11(-6.92%)
Jul 25, 2022 1.750 1.750 1.530 1.590 1,431,837 -0.15(-8.62%)
Jul 22, 2022 1.970 1.970 1.710 1.740 1,462,718 -0.24(-12.12%)
Jul 21, 2022 2.130 2.130 1.920 1.980 1,276,051 -0.14(-6.60%)
Jul 20, 2022 2.200 2.240 2.110 2.120 996,995 -0.08(-3.64%)
Jul 19, 2022 2.200 2.270 2.160 2.200 856,163 +0.00(+0.00%)
Jul 18, 2022 2.240 2.290 2.170 2.200 952,604 -0.03(-1.35%)
Jul 15, 2022 2.190 2.260 2.140 2.230 768,536 +0.05(+2.29%)
Jul 14, 2022 2.300 2.370 2.165 2.180 1,142,576 -0.16(-6.84%)
Jul 13, 2022 2.120 2.420 2.120 2.340 2,155,157 +0.14(+6.36%)
Jul 12, 2022 2.130 2.240 2.120 2.200 1,391,965 +0.03(+1.38%)
Jul 11, 2022 2.320 2.330 2.140 2.170 1,944,358 -0.15(-6.47%)
Jul 08, 2022 2.290 2.470 2.250 2.320 2,883,789 -0.09(-3.73%)
Jul 07, 2022 5.230 5.550 2.100 2.410 19,492,136 -2.82(-53.92%)
Jul 06, 2022 4.580 5.260 4.520 5.230 1,835,428 +0.71(+15.71%)
Jul 05, 2022 4.230 4.570 4.046 4.520 1,862,576 +0.59(+15.01%)
Jul 01, 2022 3.820 3.960 3.690 3.930 616,379 +0.07(+1.81%)
Jun 30, 2022 3.550 4.000 3.310 3.860 2,696,646 +0.26(+7.22%)
Jun 29, 2022 2.910 3.700 2.910 3.600 14,198,060 +0.71(+24.57%)
Jun 28, 2022 2.900 3.080 2.850 2.890 877,341 +0.00(+0.00%)
Jun 27, 2022 2.830 2.940 2.770 2.890 389,206 +0.14(+5.09%)
Jun 24, 2022 2.710 2.870 2.690 2.750 669,584 +0.12(+4.56%)
Jun 23, 2022 3.050 3.090 2.500 2.630 1,618,091 -0.40(-13.20%)
Jun 22, 2022 3.210 3.490 2.950 3.030 1,844,269 -0.17(-5.31%)
Jun 21, 2022 2.810 3.440 2.810 3.200 2,426,742 +0.48(+17.65%)
Jun 17, 2022 2.520 2.760 2.520 2.720 782,284 +0.10(+3.82%)
Jun 16, 2022 2.340 2.650 2.300 2.620 1,624,293 +0.20(+8.26%)
Jun 15, 2022 2.370 2.470 2.160 2.420 1,770,982 +0.04(+1.68%)
Jun 14, 2022 2.420 2.590 2.320 2.380 1,595,068 -0.04(-1.65%)
Jun 13, 2022 2.650 2.783 2.350 2.420 2,136,352 -0.48(-16.55%)
Jun 10, 2022 2.420 3.220 2.350 2.900 13,404,543 +0.25(+9.43%)
Jun 09, 2022 3.640 3.750 2.570 2.650 10,327,902 -1.00(-27.40%)
Jun 08, 2022 10.95 13.11 3.600 3.650 20,613,966 -7.58(-67.50%)
Jun 07, 2022 11.44 11.84 10.82 11.23 894,725 -1.05(-8.55%)
Jun 06, 2022 12.10 13.10 9.421 12.28 4,432,037 +0.09(+0.74%)
Jun 03, 2022 9.920 12.22 9.750 12.19 1,635,654 +2.27(+22.88%)
Jun 02, 2022 7.820 10.01 7.790 9.920 1,300,219 +1.90(+23.69%)
Jun 01, 2022 8.890 9.460 7.650 8.020 2,011,350 -0.64(-7.39%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.