Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 31, 2024 1.960 1.987 1.880 1.880 3,523 -0.17(-8.14%)
May 30, 2024 2.035 2.046 2.035 2.046 474 +0.05(+2.32%)
May 29, 2024 1.950 2.000 1.950 2.000 1,456 +0.02(+1.01%)
May 28, 2024 2.050 2.050 1.950 1.980 1,151 -0.02(-1.00%)
May 24, 2024 2.000 2.073 2.000 2.000 6,623 -0.07(-3.38%)
May 23, 2024 2.060 2.110 1.990 2.070 3,032 -0.09(-4.17%)
May 22, 2024 2.010 2.160 2.000 2.160 10,323 +0.07(+3.35%)
May 21, 2024 2.020 2.140 1.900 2.090 7,747 +0.15(+7.73%)
May 20, 2024 1.930 1.960 1.870 1.940 9,322 -0.05(-2.74%)
May 17, 2024 2.000 2.040 1.850 1.995 32,299 -0.03(-1.25%)
May 16, 2024 2.130 2.133 2.000 2.020 9,026 -0.01(-0.49%)
May 15, 2024 2.030 2.162 2.030 2.030 7,180 +0.01(+0.46%)
May 14, 2024 2.080 2.128 2.001 2.021 16,825 -0.06(-2.85%)
May 13, 2024 2.150 2.200 2.080 2.080 18,486 -0.12(-5.45%)
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 3.267 233,747 +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%)
Mar 01, 2024 2.550 2.615 2.530 2.550 3,121 -0.01(-0.39%)
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%)
Dec 01, 2023 2.870 2.950 2.852 2.950 2,139 +0.05(+1.72%)
Nov 30, 2023 2.930 2.930 2.870 2.900 4,167 -0.11(-3.65%)
Nov 29, 2023 2.900 3.320 2.880 3.010 13,871 +0.22(+7.89%)
Nov 28, 2023 2.650 2.880 2.640 2.790 3,784 +0.11(+4.10%)
Nov 27, 2023 2.600 2.735 2.580 2.680 7,040 +0.12(+4.69%)
Nov 24, 2023 2.690 2.690 2.500 2.560 4,946 -0.13(-4.84%)
Nov 22, 2023 2.630 2.690 2.552 2.690 10,032 +0.07(+2.68%)
Nov 21, 2023 2.700 2.700 2.560 2.620 11,839 -0.08(-3.14%)
Nov 20, 2023 2.670 2.728 2.610 2.705 6,999 -0.07(-2.70%)
Nov 17, 2023 2.810 2.810 2.700 2.780 12,061 -0.06(-2.11%)
Nov 16, 2023 2.890 2.919 2.840 2.840 4,437 -0.11(-3.73%)
Nov 15, 2023 2.850 2.950 2.740 2.950 12,648 +0.25(+9.26%)
Nov 14, 2023 3.000 3.110 2.650 2.700 22,762 -0.32(-10.54%)
Nov 13, 2023 3.134 3.166 2.960 3.018 8,184 +0.06(+1.97%)
Nov 10, 2023 3.450 3.527 2.780 2.960 72,804 -0.62(-17.32%)
Nov 09, 2023 4.330 4.570 3.110 3.580 78,482 -0.66(-15.57%)
Nov 08, 2023 4.060 4.380 4.010 4.240 26,133 +0.24(+6.00%)
Nov 07, 2023 3.730 4.120 3.730 4.000 56,488 +0.42(+11.73%)
Nov 06, 2023 3.300 3.650 3.268 3.580 27,667 +0.34(+10.49%)
Nov 03, 2023 2.710 3.240 2.690 3.240 36,147 +0.54(+20.00%)
Nov 02, 2023 2.500 2.810 2.500 2.700 30,311 +0.23(+9.31%)
Nov 01, 2023 2.640 2.660 2.450 2.470 10,460 -0.04(-1.59%)
Oct 31, 2023 2.640 2.640 2.300 2.510 10,821 -0.05(-1.95%)
Oct 30, 2023 2.670 2.700 2.212 2.560 55,191 +0.09(+3.64%)
Oct 27, 2023 2.100 2.768 2.100 2.470 305,195 +0.56(+29.32%)
Oct 26, 2023 1.620 2.012 1.620 1.910 58,359 +0.29(+17.90%)
Oct 25, 2023 1.670 1.725 1.610 1.620 15,486 -0.01(-0.61%)
Oct 24, 2023 1.630 1.920 1.630 1.630 64,801 +0.02(+1.24%)
Oct 23, 2023 1.340 1.740 1.340 1.610 126,299 +0.27(+20.15%)
Oct 20, 2023 1.330 1.370 1.320 1.340 8,138 +0.01(+0.75%)
Oct 19, 2023 1.320 1.350 1.020 1.330 61,678 +0.01(+0.76%)
Oct 18, 2023 1.400 1.480 1.320 1.320 64,196 -0.01(-0.75%)
Oct 17, 2023 1.780 1.790 1.330 1.330 177,008 +1.14(+607.45%)
Oct 16, 2023 0.2100 0.2001 0.1877 0.1880 109,457 -0.00(-1.16%)
Oct 13, 2023 0.1890 0.2000 0.1889 0.1902 64,169 -0.01(-2.86%)
Oct 12, 2023 0.1953 0.2019 0.1876 0.1958 98,758 +0.01(+3.00%)
Oct 11, 2023 0.1929 0.2000 0.1875 0.1901 241,728 -0.01(-3.94%)
Oct 10, 2023 0.1900 0.2095 0.1851 0.1979 54,187 +0.01(+6.97%)
Oct 09, 2023 0.1974 0.1974 0.1850 0.1850 20,266 -0.01(-6.23%)
Oct 06, 2023 0.1990 0.2000 0.1802 0.1973 201,683 +0.00(+1.96%)
Oct 05, 2023 0.1800 0.1935 0.1800 0.1935 134,728 +0.01(+4.59%)
Oct 04, 2023 0.1920 0.1920 0.1849 0.1850 15,774 +0.01(+2.78%)
Oct 03, 2023 0.1995 0.1999 0.1800 0.1800 50,968 -0.01(-5.76%)
Oct 02, 2023 0.2600 0.2600 0.1900 0.1910 150,245 +0.00(+0.47%)
Sep 29, 2023 0.2000 0.2098 0.1800 0.1901 38,161 -0.02(-9.48%)
Sep 28, 2023 0.1933 0.2300 0.1900 0.2100 98,448 +0.00(+0.48%)
Sep 27, 2023 0.2250 0.2270 0.2000 0.2090 90,640 -0.01(-5.17%)
Sep 26, 2023 0.2280 0.2368 0.2111 0.2204 258,888 -0.01(-4.92%)
Sep 25, 2023 0.2222 0.2319 0.2223 0.2318 31,878 +0.01(+4.32%)
Sep 22, 2023 0.2299 0.2299 0.2220 0.2222 36,567 -0.00(-1.24%)
Sep 21, 2023 0.2301 0.2325 0.2221 0.2250 59,971 -0.01(-2.98%)
Sep 20, 2023 0.2500 0.2500 0.2201 0.2319 68,588 +0.01(+3.76%)
Sep 19, 2023 0.2380 0.2380 0.2151 0.2235 40,630 -0.00(-1.41%)
Sep 18, 2023 0.2226 0.2300 0.2111 0.2267 50,341 -0.00(-1.43%)
Sep 15, 2023 0.2300 0.2349 0.2274 0.2300 29,015 -0.01(-3.32%)
Sep 14, 2023 0.2400 0.2449 0.2201 0.2379 86,886 -0.01(-2.94%)
Sep 13, 2023 0.2400 0.2600 0.2400 0.2451 65,370 +0.01(+5.10%)
Sep 12, 2023 0.2410 0.2448 0.2275 0.2332 62,639 -0.01(-2.18%)
Sep 11, 2023 0.2500 0.2500 0.2303 0.2384 46,549 -0.01(-4.64%)
Sep 08, 2023 0.2626 0.2626 0.2500 0.2500 92,696 -0.00(-0.04%)
Sep 07, 2023 0.2520 0.2597 0.2500 0.2501 95,326 -0.01(-2.95%)
Sep 06, 2023 0.2600 0.2600 0.2520 0.2577 20,499 -0.01(-3.84%)
Sep 05, 2023 0.2700 0.2790 0.2670 0.2680 32,832 -0.00(-1.11%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.