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 (%)
Aug 31, 2021 4.860 4.970 4.700 4.950 116,105 +0.07(+1.43%)
Aug 30, 2021 4.810 4.960 4.800 4.880 99,830 +0.05(+1.04%)
Aug 27, 2021 4.590 4.920 4.570 4.830 344,896 +0.23(+5.00%)
Aug 26, 2021 4.480 4.730 4.300 4.600 332,220 +0.15(+3.37%)
Aug 25, 2021 4.290 4.540 4.280 4.450 266,504 +0.12(+2.77%)
Aug 24, 2021 4.170 4.460 4.160 4.330 421,864 +0.13(+3.10%)
Aug 23, 2021 4.070 4.300 3.990 4.200 216,138 +0.14(+3.45%)
Aug 20, 2021 3.900 4.080 3.900 4.060 83,838 +0.21(+5.45%)
Aug 19, 2021 4.060 4.070 3.830 3.850 297,206 -0.28(-6.78%)
Aug 18, 2021 4.020 4.190 4.016 4.130 96,980 +0.08(+1.98%)
Aug 17, 2021 4.010 4.165 3.950 4.050 331,961 +0.04(+1.00%)
Aug 16, 2021 4.150 4.185 3.960 4.010 91,889 -0.12(-2.91%)
Aug 13, 2021 4.250 4.400 4.100 4.130 144,625 -0.06(-1.43%)
Aug 12, 2021 4.210 4.240 4.110 4.190 49,234 +0.04(+0.96%)
Aug 11, 2021 4.260 4.260 4.070 4.150 71,350 -0.05(-1.19%)
Aug 10, 2021 4.150 4.220 4.010 4.200 172,399 +0.07(+1.69%)
Aug 09, 2021 4.050 4.220 4.010 4.130 144,779 +0.09(+2.23%)
Aug 06, 2021 4.080 4.150 4.000 4.040 167,670 -0.01(-0.25%)
Aug 05, 2021 3.990 4.070 3.950 4.050 106,739 +0.15(+3.85%)
Aug 04, 2021 3.860 4.030 3.860 3.900 189,186 +0.04(+1.04%)
Aug 03, 2021 4.140 4.190 3.810 3.860 509,510 -0.41(-9.60%)
Aug 02, 2021 4.090 5.170 4.020 4.270 5,437,370 +0.20(+4.91%)
Jul 30, 2021 3.940 4.120 3.940 4.070 157,874 +0.08(+2.01%)
Jul 29, 2021 3.990 4.040 3.915 3.990 66,332 -0.01(-0.25%)
Jul 28, 2021 3.900 4.010 3.900 4.000 104,787 +0.10(+2.56%)
Jul 27, 2021 3.860 3.990 3.829 3.900 156,151 -0.09(-2.26%)
Jul 26, 2021 3.880 4.060 3.800 3.990 479,025 +0.15(+3.91%)
Jul 23, 2021 4.080 4.080 3.800 3.840 212,351 -0.09(-2.29%)
Jul 22, 2021 4.200 4.200 3.910 3.930 179,056 -0.16(-3.91%)
Jul 21, 2021 3.900 4.160 3.886 4.090 408,668 +0.14(+3.54%)
Jul 20, 2021 3.980 3.980 3.810 3.950 161,480 +0.12(+3.13%)
Jul 19, 2021 3.800 3.880 3.680 3.830 196,096 +0.06(+1.59%)
Jul 16, 2021 3.920 4.066 3.760 3.770 326,739 -0.22(-5.51%)
Jul 15, 2021 3.870 4.300 3.790 3.990 866,121 +0.20(+5.28%)
Jul 14, 2021 4.200 4.363 3.750 3.790 1,165,405 -0.62(-14.06%)
Jul 13, 2021 4.740 6.600 4.050 4.410 20,998,848 -0.63(-12.50%)
Jul 12, 2021 3.970 5.280 3.970 5.040 16,628,133 +1.00(+24.75%)
Jul 09, 2021 3.660 5.050 3.650 4.040 8,859,356 +0.42(+11.60%)
Jul 08, 2021 3.540 4.150 3.500 3.620 568,006 -0.08(-2.16%)
Jul 07, 2021 3.860 3.950 3.640 3.700 87,718 -0.08(-2.12%)
Jul 06, 2021 4.040 4.110 3.422 3.780 567,162 -0.29(-7.13%)
Jul 02, 2021 4.450 4.475 4.065 4.070 291,394 -0.38(-8.54%)
Jul 01, 2021 4.970 5.000 4.340 4.450 526,374 -0.47(-9.55%)
Jun 30, 2021 4.570 5.090 4.500 4.920 1,147,338 +0.45(+10.07%)
Jun 29, 2021 4.370 4.724 4.350 4.470 466,486 +0.08(+1.82%)
Jun 28, 2021 4.420 4.750 4.330 4.390 71,069 -0.09(-2.01%)
Jun 25, 2021 4.480 4.580 4.450 4.480 51,362 +0.01(+0.22%)
Jun 24, 2021 4.460 4.500 4.380 4.470 29,026 +0.11(+2.52%)
Jun 23, 2021 4.160 4.500 4.160 4.360 103,864 +0.15(+3.56%)
Jun 22, 2021 4.200 4.329 4.150 4.210 52,831 +0.06(+1.45%)
Jun 21, 2021 4.250 4.340 4.150 4.150 110,074 -0.09(-2.12%)
Jun 18, 2021 4.300 4.390 4.200 4.240 73,022 -0.14(-3.20%)
Jun 17, 2021 4.500 4.600 4.300 4.380 189,541 -0.12(-2.67%)
Jun 16, 2021 4.550 4.700 4.380 4.500 210,743 -0.05(-1.10%)
Jun 15, 2021 4.810 4.810 4.550 4.550 101,931 -0.28(-5.80%)
Jun 14, 2021 4.650 4.900 4.600 4.830 249,456 +0.18(+3.87%)
Jun 11, 2021 4.840 5.020 4.600 4.650 605,281 -0.19(-3.93%)
Jun 10, 2021 4.890 5.200 4.800 4.840 338,852 -0.06(-1.22%)
Jun 09, 2021 4.900 5.610 4.730 4.900 2,092,656 +0.04(+0.82%)
Jun 08, 2021 4.850 4.990 4.680 4.860 386,582 +0.01(+0.21%)
Jun 07, 2021 4.760 5.260 4.570 4.850 861,237 +0.05(+1.04%)
Jun 04, 2021 4.130 5.750 4.130 4.800 5,292,994 +0.67(+16.22%)
Jun 03, 2021 4.150 4.480 4.110 4.130 192,598 -0.17(-3.95%)
Jun 02, 2021 4.340 4.420 4.080 4.300 329,600 -0.10(-2.27%)
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.