Intergrated Media Techno... Historical Data - IMTE

IMTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 6.2005 -0.40 -6.05% 6.50 6.75 6.10 8,797
Feb 17 2020 6.60 0.00 +0.00% 7.1959 7.48 6.60 0
Feb 14 2020 6.60 -1.08 -14.06% 7.1959 7.48 6.60 16,259
Feb 13 2020 7.68 -0.15 -1.89% 7.38 7.8075 7.25 11,727
Feb 12 2020 7.8277 -0.17 -2.11% 7.5066 7.8277 7.45 1,367
Feb 11 2020 7.9962 0.14 1.82% 7.65 7.9962 7.65 244
Feb 10 2020 7.8535 -0.10 -1.21% 8.19 8.2581 7.5517 5,771
Feb 07 2020 7.95 0.29 3.79% 7.52 8.4971 7.52 11,126
Feb 06 2020 7.66 -0.06 -0.78% 7.66 7.66 7.66 148
Feb 05 2020 7.72 0.27 3.67% 7.27 8.1585 7.27 1,926
Feb 04 2020 7.4465 -0.55 -6.87% 7.83 8.2434 7.22 5,055
Feb 03 2020 7.9955 -0.07 -0.92% 7.80 8.1023 7.50 3,964
Jan 31 2020 8.07 -0.40 -4.77% 8.07 8.07 8.07 40
Jan 30 2020 8.4745 0.62 7.96% 7.87 8.4745 7.87 589
Jan 29 2020 7.85 -0.53 -6.36% 7.85 7.85 7.85 100
Jan 28 2020 8.383 0.07 0.8% 8.23 8.383 8.23 189
Jan 27 2020 8.3168 0.37 4.65% 7.80 8.3179 7.80 1,097
Jan 24 2020 7.9474 -0.83 -9.45% 8.55 8.59 7.7224 7,246
Jan 23 2020 8.7772 0.00 0.0% 8.61 9.1555 8.61 1,370
Jan 22 2020 8.7772 0.05 0.54% 8.70 9.03 8.5425 10,031
Jan 21 2020 8.73 -0.47 -5.06% 8.84 9.1755 8.7148 1,610
Jan 20 2020 9.195 0.00 +0.00% 8.70 9.65 8.70 0
Jan 17 2020 9.195 0.21 2.34% 8.70 9.65 8.70 5,139
Jan 16 2020 8.985 -0.67 -6.91% 9.80 9.8977 8.5501 23,501
Jan 15 2020 9.6522 0.42 4.51% 8.88 9.80 8.76 6,798
Jan 14 2020 9.236 0.30 3.35% 9.00 9.5966 8.9252 5,528
Jan 13 2020 8.937 -0.06 -0.7% 8.77 9.067 8.60 2,588
Jan 10 2020 9.00 -0.09 -1.03% 9.07 9.2975 8.40 20,003
Jan 09 2020 9.094 0.61 7.24% 8.33 9.2253 8.33 2,483
Jan 08 2020 8.48 -0.19 -2.17% 8.26 9.34 8.26 30,516
Jan 07 2020 8.6684 -0.44 -4.84% 8.78 8.7881 8.2507 6,385
Jan 06 2020 9.1094 -0.01 -0.12% 9.12 9.191 8.1062 3,202
Jan 03 2020 9.12 -0.24 -2.52% 9.11 9.12 9.11 541
Jan 02 2020 9.3558 0.18 1.92% 8.99 9.4813 8.53 840
Jan 01 2020 9.18 0.00 +0.00% 9.18 9.18 8.8031 0
Dec 31 2019 9.18 -0.31 -3.27% 9.18 9.18 8.8031 1,650
Dec 30 2019 9.49 0.85 9.85% 8.70 9.794 8.50 4,360
Dec 27 2019 8.6389 -0.35 -3.91% 8.99 8.99 8.50 4,508
Dec 26 2019 8.99 -0.41 -4.36% 9.75 10.8899 8.73 8,023
Dec 25 2019 9.40 0.00 +0.00% 10.00 11.8185 9.05 0
Dec 24 2019 9.40 -0.44 -4.51% 10.00 11.8185 9.05 25,513
Dec 23 2019 9.8437 2.20 28.71% 7.38 10.15 7.38 35,584
Dec 20 2019 7.6477 0.06 0.81% 7.19 7.6477 6.7694 1,164
Dec 19 2019 7.5865 0.59 8.38% 7.6457 7.6793 7.00 1,439
Dec 18 2019 7.00 -0.66 -8.62% 7.00 7.00 7.00 451
Dec 17 2019 7.66 0.24 3.23% 7.66 7.66 7.66 102
Dec 16 2019 7.42 -0.29 -3.76% 6.50 7.50 6.50 4,795
Dec 13 2019 7.71 0.00 0.0% 7.71 7.71 7.71 0
Dec 12 2019 7.71 0.30 4.07% 7.1932 7.71 7.1932 625
Dec 11 2019 7.4088 -0.16 -2.13% 7.01 7.50 6.80 4,147
Dec 10 2019 7.57 0.33 4.56% 7.1459 7.57 7.00 1,117
Dec 09 2019 7.24 -0.31 -4.17% 7.0001 7.24 6.882 1,583
Dec 06 2019 7.5549 -0.16 -2.06% 7.1513 7.75 7.1513 6,103
Dec 05 2019 7.7139 0.00 0.0% 7.7139 7.7139 7.7139 0
Dec 04 2019 7.7139 0.30 4.1% 7.15 7.7139 7.00 3,612
Dec 03 2019 7.41 0.00 0.0% 7.41 7.41 7.41 0
Dec 02 2019 7.41 0.27 3.78% 7.41 7.41 7.41 234
Nov 29 2019 7.14 -0.45 -5.93% 7.14 7.14 7.14 231
Nov 28 2019 7.59 0.00 +0.00% 7.59 7.59 7.59 0
Nov 27 2019 7.59 -0.14 -1.77% 7.59 7.59 7.59 65
Nov 26 2019 7.7264 -0.02 -0.3% 7.20 7.88 7.20 3,352
Nov 25 2019 7.75 -0.43 -5.26% 7.75 7.75 7.75 165
Nov 22 2019 8.18 -0.01 -0.16% 8.20 8.71 7.3003 5,668
Nov 21 2019 8.1927 1.61 24.51% 6.35 8.30 6.35 14,872


Your Recent History
NASDAQ
IMTE
Intergrate..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.