Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Integrated Media Technology (NQ: IMTE )

2.200 -0.240 (-9.84%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
May 10, 2024 2.400 2.430 2.075 2.200 12,656 -0.24(-9.84%)
May 09, 2024 2.350 2.594 2.350 2.440 13,433 -0.04(-1.61%)
May 08, 2024 2.300 2.560 1.840 2.480 93,855 +0.07(+2.90%)
May 07, 2024 3.000 3.071 2.285 2.410 127,703 -0.76(-23.97%)
May 06, 2024 3.480 3.840 3.050 3.170 449,021 +0.08(+2.59%)
May 03, 2024 3.270 3.600 3.014 3.090 215,454 +0.08(+2.66%)
May 02, 2024 3.240 3.240 2.920 3.010 81,270 -0.32(-9.57%)
May 01, 2024 3.320 3.440 2.800 3.329 173,757 +0.06(+1.89%)
Apr 30, 2024 2.350 3.380 2.350 3.267 233,816 +0.68(+26.14%)
Apr 29, 2024 2.320 2.700 2.240 2.590 30,269 +0.20(+8.37%)
Apr 26, 2024 2.000 2.390 2.000 2.390 23,258 +0.31(+14.90%)
Apr 25, 2024 2.080 2.090 2.080 2.080 2,657 +0.10(+5.32%)
Apr 24, 2024 1.820 2.030 1.800 1.975 7,144 +0.20(+10.96%)
Apr 23, 2024 1.880 1.880 1.636 1.780 1,761 -0.09(-4.81%)
Apr 22, 2024 1.600 2.090 1.600 1.870 5,938 +0.31(+19.87%)
Apr 19, 2024 1.930 1.960 1.480 1.560 10,067 -0.34(-17.90%)
Apr 18, 2024 2.000 2.000 1.850 1.900 3,442 -0.25(-11.62%)
Apr 17, 2024 2.141 2.286 2.141 2.150 784 +0.13(+6.23%)
Apr 16, 2024 2.087 2.120 2.000 2.024 1,124 -0.03(-1.27%)
Apr 12, 2024 2.050 290 +0.05(+2.50%)
Apr 11, 2024 2.100 2.100 2.000 2.000 1,976 -0.11(-5.21%)
Apr 10, 2024 2.225 2.225 2.110 2.110 722 +0.01(+0.47%)
Apr 09, 2024 2.150 2.340 2.100 2.100 1,965 -0.03(-1.48%)
Apr 08, 2024 2.381 2.381 2.000 2.132 6,011 -0.02(-0.85%)
Apr 05, 2024 2.250 2.260 2.150 2.150 779 -0.10(-4.44%)
Apr 04, 2024 2.250 2.250 2.250 2.250 525 -0.01(-0.45%)
Apr 03, 2024 2.291 2.291 2.260 2.260 3,987 -0.03(-1.31%)
Apr 02, 2024 2.200 2.350 2.150 2.290 7,335 -0.02(-0.87%)
Mar 28, 2024 2.310 1,248 -0.03(-1.28%)
Mar 27, 2024 2.350 2.350 2.070 2.340 2,756 +0.03(+1.30%)
Mar 26, 2024 2.400 2.440 2.300 2.310 8,890 -0.19(-7.60%)
Mar 25, 2024 2.450 2.500 2.400 2.500 3,734 +0.09(+3.73%)
Mar 22, 2024 2.390 2.480 2.390 2.410 3,617 +0.01(+0.42%)
Mar 21, 2024 2.422 2.422 2.400 2.400 1,305 -0.02(-0.83%)
Mar 20, 2024 2.420 2.490 2.420 2.420 1,730 -0.13(-5.10%)
Mar 19, 2024 2.520 2.550 2.450 2.550 6,357 +0.03(+1.19%)
Mar 18, 2024 2.670 2.670 2.518 2.520 649 -0.08(-3.08%)
Mar 15, 2024 2.600 2.600 2.600 2.600 890 +0.09(+3.59%)
Mar 14, 2024 2.560 2.560 2.500 2.510 1,813 +0.01(+0.40%)
Mar 13, 2024 2.500 2.500 2.500 2.500 582 -0.08(-3.10%)
Mar 12, 2024 2.500 2.580 2.500 2.580 1,854 +0.12(+4.71%)
Mar 11, 2024 2.620 2.620 2.464 2.464 3,228 -0.13(-4.86%)
Mar 08, 2024 2.575 2.590 2.500 2.590 2,873 +0.09(+3.60%)
Mar 07, 2024 2.510 2.510 2.500 2.500 767 -0.00(-0.00%)
Mar 06, 2024 2.580 2.595 2.500 2.500 19,559 +0.04(+1.63%)
Mar 05, 2024 2.480 2.544 2.460 2.460 6,416 -0.04(-1.60%)
Mar 04, 2024 2.500 2.550 2.500 2.500 5,032 -0.05(-1.96%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.