Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Integrated Media Technology (NQ: IMTE )

1.450 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, Aug 28, 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 28, 2024 1.450 155 +0.01(+0.69%)
Aug 27, 2024 1.670 1.670 1.311 1.440 10,875 -0.22(-13.25%)
Aug 26, 2024 1.730 1.730 1.570 1.660 7,160 +0.19(+12.93%)
Aug 23, 2024 1.510 1.510 1.470 1.470 1,320 -0.05(-3.29%)
Aug 22, 2024 1.570 1.570 1.520 1.520 1,111 +0.04(+2.70%)
Aug 21, 2024 1.490 1.500 1.480 1.480 1,565 +0.02(+1.37%)
Aug 20, 2024 1.460 1.460 1.460 1.460 907 +0.00(+0.00%)
Aug 19, 2024 1.420 1.488 1.400 1.460 1,795 +0.04(+2.82%)
Aug 16, 2024 1.490 1.490 1.420 1.420 1,516 -0.01(-0.71%)
Aug 15, 2024 1.410 1.500 1.410 1.430 2,660 -0.05(-3.11%)
Aug 14, 2024 1.450 1.476 1.410 1.476 686 +0.08(+5.43%)
Aug 13, 2024 1.400 1.460 1.400 1.400 1,338 -0.03(-2.10%)
Aug 12, 2024 1.472 1.472 1.400 1.430 1,789 +0.03(+2.14%)
Aug 09, 2024 1.500 1.570 1.400 1.400 3,403 -0.16(-10.26%)
Aug 08, 2024 1.540 1.650 1.540 1.560 3,064 +0.06(+4.00%)
Aug 07, 2024 1.570 1.570 1.500 1.500 3,151 +0.00(+0.00%)
Aug 06, 2024 1.500 1.500 1.500 1.500 617 -0.01(-0.66%)
Aug 05, 2024 1.550 1.570 1.442 1.510 5,090 -0.15(-9.04%)
Aug 02, 2024 1.690 1.705 1.601 1.660 6,127 -0.04(-2.35%)
Aug 01, 2024 1.700 1.728 1.700 1.700 1,445 -0.01(-0.58%)
Jul 30, 2024 1.710 46 +0.00(+0.00%)
Jul 29, 2024 1.710 1.740 1.700 1.710 1,310 -0.08(-4.24%)
Jul 26, 2024 1.720 1.786 1.720 1.786 2,112 +0.16(+9.55%)
Jul 25, 2024 1.640 1.640 1.630 1.630 4,126 +0.01(+0.62%)
Jul 24, 2024 1.750 1.750 1.610 1.620 5,106 -0.13(-7.43%)
Jul 23, 2024 1.802 1.816 1.700 1.750 4,313 -0.10(-5.41%)
Jul 22, 2024 1.780 1.850 1.750 1.850 3,079 -0.01(-0.54%)
Jul 19, 2024 1.820 1.860 1.810 1.860 2,340 +0.07(+3.91%)
Jul 18, 2024 1.890 1.950 1.750 1.790 7,708 -0.09(-5.04%)
Jul 17, 2024 1.780 2.050 1.770 1.885 33,712 +0.08(+4.72%)
Jul 16, 2024 1.710 1.800 1.680 1.800 8,642 +0.09(+5.26%)
Jul 15, 2024 1.700 1.860 1.700 1.710 7,856 +0.04(+2.40%)
Jul 12, 2024 1.530 1.770 1.530 1.670 8,764 +0.08(+5.03%)
Jul 11, 2024 1.610 1.771 1.590 1.590 12,022 -0.12(-7.02%)
Jul 10, 2024 1.700 1.730 1.650 1.710 5,418 -0.03(-1.94%)
Jul 09, 2024 1.855 1.855 1.720 1.744 3,820 -0.04(-2.03%)
Jul 08, 2024 1.882 1.882 1.750 1.780 3,902 -0.15(-7.77%)
Jul 05, 2024 1.844 1.930 1.844 1.930 738 +0.11(+6.04%)
Jul 03, 2024 1.820 1.960 1.810 1.820 1,541 -0.04(-2.15%)
Jul 02, 2024 1.883 1.883 1.860 1.860 599 -0.10(-5.34%)
Jul 01, 2024 1.990 1.990 1.910 1.965 1,543 -0.02(-1.26%)
Jun 28, 2024 2.060 2.060 1.990 1.990 345 -0.04(-1.95%)
Jun 27, 2024 1.940 2.100 1.860 2.030 9,280 +0.10(+5.16%)
Jun 26, 2024 2.100 2.300 1.920 1.930 9,337 -0.13(-6.50%)
Jun 25, 2024 1.880 2.240 1.787 2.064 18,924 +0.17(+9.21%)
Jun 24, 2024 1.680 2.105 1.670 1.890 16,368 +0.22(+13.17%)
Jun 21, 2024 1.670 1.780 1.640 1.670 5,614 +0.01(+0.61%)
Jun 20, 2024 1.700 1.700 1.630 1.660 5,879 +0.01(+0.61%)
Jun 18, 2024 1.640 1.750 1.640 1.650 4,702 -0.03(-1.79%)
Jun 17, 2024 1.670 1.690 1.604 1.680 6,806 +0.04(+2.44%)
Jun 14, 2024 1.700 1.760 1.640 1.640 2,647 +0.03(+1.86%)
Jun 13, 2024 1.730 1.730 1.610 1.610 2,173 -0.07(-4.17%)
Jun 12, 2024 1.720 1.720 1.637 1.680 3,386 +0.06(+3.70%)
Jun 10, 2024 1.620 61 -0.13(-7.42%)
Jun 07, 2024 1.800 1.810 1.650 1.750 5,405 +0.05(+2.94%)
Jun 06, 2024 1.846 1.846 1.540 1.700 7,903 -0.14(-7.61%)
Jun 05, 2024 1.956 1.956 1.820 1.840 3,709 -0.11(-5.64%)
Jun 04, 2024 1.965 1.965 1.820 1.950 5,379 +0.05(+2.90%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.