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 )

1.995 -0.025 (-1.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Feb 29, 2024 2.640 2.640 2.550 2.560 3,404 -0.01(-0.39%)
Feb 28, 2024 2.645 2.645 2.570 2.570 2,724 -0.04(-1.55%)
Feb 27, 2024 2.550 2.611 2.550 2.611 3,656 +0.02(+0.61%)
Feb 26, 2024 2.510 2.595 2.509 2.595 4,164 +0.08(+3.37%)
Feb 23, 2024 2.500 2.601 2.500 2.510 2,116 +0.06(+2.45%)
Feb 22, 2024 2.640 2.690 2.390 2.450 8,378 -0.27(-9.93%)
Feb 21, 2024 2.820 3.052 2.500 2.720 40,085 -0.10(-3.55%)
Feb 20, 2024 3.160 3.460 2.810 2.820 52,381 -0.09(-3.09%)
Feb 16, 2024 2.830 2.930 2.610 2.910 39,811 +0.14(+5.05%)
Feb 15, 2024 2.490 2.890 2.476 2.770 51,497 +0.27(+10.80%)
Feb 14, 2024 2.520 2.520 2.420 2.500 7,179 +0.01(+0.40%)
Feb 13, 2024 2.510 2.520 2.350 2.490 17,690 -0.04(-1.58%)
Feb 12, 2024 2.460 2.540 2.350 2.530 15,690 +0.04(+1.61%)
Feb 09, 2024 2.440 2.490 2.400 2.490 2,961 +0.06(+2.47%)
Feb 08, 2024 2.525 2.525 2.430 2.430 4,428 -0.04(-1.62%)
Feb 07, 2024 2.560 2.560 2.460 2.470 3,700 -0.04(-1.59%)
Feb 06, 2024 2.560 2.560 2.465 2.510 4,876 +0.01(+0.40%)
Feb 05, 2024 2.620 2.750 2.500 2.500 1,770 +0.04(+1.63%)
Feb 02, 2024 2.550 2.570 2.460 2.460 2,984 -0.05(-1.99%)
Feb 01, 2024 2.460 2.510 2.460 2.510 3,181 -0.13(-4.92%)
Jan 31, 2024 2.550 2.760 2.460 2.640 6,079 +0.13(+5.18%)
Jan 30, 2024 2.640 2.640 2.510 2.510 2,734 -0.13(-4.92%)
Jan 29, 2024 2.660 2.750 2.620 2.640 8,728 -0.02(-0.75%)
Jan 26, 2024 2.762 2.762 2.660 2.660 1,330 -0.11(-3.97%)
Jan 25, 2024 2.680 2.780 2.670 2.770 5,514 +0.11(+4.14%)
Jan 24, 2024 2.680 2.706 2.660 2.660 2,362 -0.03(-1.12%)
Jan 23, 2024 2.650 2.690 2.650 2.690 1,548 +0.04(+1.51%)
Jan 22, 2024 2.640 2.711 2.640 2.650 3,942 -0.07(-2.57%)
Jan 19, 2024 2.800 2.800 2.720 2.720 7,478 -0.09(-3.20%)
Jan 18, 2024 2.800 2.900 2.800 2.810 2,524 +0.01(+0.36%)
Jan 17, 2024 2.810 2.920 2.800 2.800 6,034 -0.02(-0.71%)
Jan 16, 2024 2.730 2.880 2.730 2.820 3,621 +0.16(+6.01%)
Jan 12, 2024 3.080 3.224 2.660 2.660 9,898 -0.37(-12.21%)
Jan 11, 2024 3.380 3.490 3.020 3.030 8,471 -0.23(-7.06%)
Jan 10, 2024 3.150 3.600 3.150 3.260 9,574 +0.13(+4.15%)
Jan 09, 2024 2.995 3.296 2.970 3.130 11,602 +0.13(+4.33%)
Jan 08, 2024 3.000 3.000 2.909 3.000 8,365 +0.08(+2.74%)
Jan 05, 2024 2.980 3.040 2.760 2.920 10,331 -0.05(-1.68%)
Jan 04, 2024 2.879 3.000 2.750 2.970 17,405 +0.25(+9.19%)
Jan 03, 2024 2.710 2.880 2.660 2.720 16,891 +0.06(+2.26%)
Jan 02, 2024 2.840 2.900 2.550 2.660 21,193 -0.05(-1.85%)
Dec 29, 2023 2.640 2.900 2.530 2.710 29,064 +0.14(+5.45%)
Dec 28, 2023 2.640 2.730 2.490 2.570 17,809 -0.11(-4.10%)
Dec 27, 2023 2.550 2.800 2.530 2.680 13,503 +0.06(+2.29%)
Dec 26, 2023 2.600 2.820 2.495 2.620 18,971 +0.01(+0.38%)
Dec 22, 2023 2.710 2.710 2.490 2.610 17,336 -0.08(-2.97%)
Dec 21, 2023 2.590 2.750 2.500 2.690 7,821 +0.09(+3.46%)
Dec 20, 2023 2.600 2.696 2.560 2.600 6,958 -0.05(-2.07%)
Dec 19, 2023 2.750 2.790 2.480 2.655 23,400 -0.12(-4.15%)
Dec 18, 2023 2.780 2.790 2.745 2.770 2,939 -0.08(-2.81%)
Dec 15, 2023 2.950 2.950 2.760 2.850 4,489 +0.03(+1.06%)
Dec 14, 2023 2.830 2.910 2.710 2.820 3,175 -0.11(-3.75%)
Dec 13, 2023 2.820 2.930 2.700 2.930 9,020 -0.05(-1.68%)
Dec 12, 2023 2.814 3.010 2.814 2.980 4,521 +0.16(+5.67%)
Dec 11, 2023 2.970 3.120 2.820 2.820 9,377 -0.08(-2.76%)
Dec 08, 2023 2.990 2.990 2.900 2.900 1,738 -0.09(-3.01%)
Dec 07, 2023 3.100 3.100 2.940 2.990 2,773 -0.16(-5.08%)
Dec 06, 2023 2.980 3.150 2.980 3.150 5,740 +0.14(+4.65%)
Dec 05, 2023 3.150 3.150 2.970 3.010 2,671 -0.04(-1.31%)
Dec 04, 2023 2.960 3.131 2.900 3.050 2,029 +0.10(+3.39%)
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.