Intergrated Media Techno... Historical Data - IMTE

IMTE Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 6.66 7.4 0.00 +0.00% 6.66 7.72 1,004
Sep 19 2019 7.5071 7.4 0.03 +0.35% 7.1128 7.5071 561
Sep 18 2019 7.5601 7.374 0.18 +2.56% 7.16 7.5601 1,381
Sep 17 2019 7.5416 7.19 0.04 +0.61% 7.19 7.5416 476
Sep 16 2019 7.1462 7.1462 -0.18 -2.51% 7.1462 7.1462 500
Sep 13 2019 7.33 7.33 -0.67 -8.38% 7.33 7.33 453
Sep 12 2019 7.85 8 0.24 +3.05% 7.21 8.44 1,673
Sep 11 2019 7.36 7.7632 0.19 +2.55% 7.36 8.1 316
Sep 10 2019 7.825 7.5698 0.06 +0.80% 7.1569 7.825 668
Sep 09 2019 7.64 7.51 -0.3 -3.78% 7.51 7.8018 1,836
Sep 06 2019 8.6 7.805 -0.74 -8.63% 7.34 8.6 2,663
Sep 05 2019 7.9 8.5426 0.49 +6.05% 7.7101 8.5426 1,879
Sep 04 2019 8.0549 8.0549 0.00 +0.00% 8.0549 8.0549 0
Sep 03 2019 7.52 8.0549 0.15 +1.96% 7.52 8.0549 634
Sep 02 2019 8.09 7.9 0.00 +0.00% 7.3466 8.09 0
Aug 30 2019 8.09 7.9 -0.2 -2.43% 7.3466 8.09 1,855
Aug 29 2019 7.8893 8.0968 -0.53 -6.18% 7.8893 8.0968 3,249
Aug 28 2019 8.28 8.63 0.65 +8.08% 8 8.84 2,138
Aug 27 2019 8.38 7.985 -0.72 -8.22% 7.3948 8.38 2,151
Aug 26 2019 8.47 8.7 0.23 +2.72% 8.1893999 8.7 320
Aug 23 2019 8.47 8.47 0.31 +3.77% 8.47 8.47 167
Aug 22 2019 8.23 8.1624 -0.31 -3.69% 7.5 8.23 596
Aug 21 2019 8.74 8.475 -0.02 -0.18% 8.02 8.76 1,973
Aug 20 2019 7.7 8.49 0.36 +4.36% 7.7 8.49 888
Aug 19 2019 8.3 8.135 0.09 +1.14% 7.06 8.3 3,734
Aug 16 2019 7.11 8.0431 1.04 +14.90% 7.0773 8.0431 7,529
Aug 15 2019 6.87 7 0.35 +5.27% 6.6138 7.0307 1,099
Aug 14 2019 6.94 6.6494 -0.14 -2.07% 6.6494 6.9714 633
Aug 13 2019 6.79 6.79 -0.1 -1.47% 6.79 6.89 542
Aug 12 2019 6.5 6.8912 0.32 +4.80% 6.5 6.9939 911
Aug 09 2019 6.803 6.5753 -0.04 -0.61% 6.5753 7.1 1,740
Aug 08 2019 6.83 6.6159 -0.11 -1.7% 6.5273 6.9 2,208
Aug 07 2019 7 6.73 -0.28 -3.99% 6.6675 7.1559 7,803
Aug 06 2019 6.71 7.01 0.41 +6.20% 6.71 7.01 3,139
Aug 05 2019 7.37 6.6007999 -0.2 -2.93% 6.6007999 7.37 2,146
Aug 02 2019 7.25 6.8 -0.21 -3% 6.5 7.25 3,356
Aug 01 2019 7.125 7.01 -0.54 -7.09% 6.94 7.4 10,895
Jul 31 2019 7.26 7.5451 0.00 -0.06% 7.26 7.5451 412
Jul 30 2019 7.17 7.55 -0.01 -0.13% 7.17 7.55 603
Jul 29 2019 7.09 7.56 0.39 +5.49% 7.09 7.56 503
Jul 26 2019 7.55 7.1665 -0.43 -5.7% 6.351 7.55 1,338
Jul 25 2019 7.7 7.6 0.10 +1.33% 7.5375 7.7 430
Jul 24 2019 7.5 7.5 -0.01 -0.17% 7.5 7.9099 4,791
Jul 23 2019 7.7 7.5124 -0.05 -0.63% 7.5 7.995 1,650
Jul 22 2019 7.5 7.56 -0.16 -2.04% 7.5 7.56 1,352
Jul 19 2019 8.1325 7.7174 -0.21 -2.59% 7.7174 8.1325 783
Jul 18 2019 7.66 7.9225 -0.06 -0.8% 7.507 8.18 2,995
Jul 17 2019 7.88 7.9866 0.42 +5.50% 7.7 8.1971 1,076
Jul 16 2019 7.6 7.57 -0.3 -3.84% 7.57 7.7852 4,947
Jul 15 2019 7.5602 7.8722 -0.15 -1.84% 7.5602 7.9 978
Jul 12 2019 8.01 8.02 0.11 +1.39% 7.6667 8.2 1,982
Jul 11 2019 7.9716 7.91 -0.36 -4.35% 7.91 7.9716 610
Jul 10 2019 7.67 8.27 -0.2 -2.38% 7.67 8.7775 836
Jul 09 2019 8.1100999 8.4718 0.14 +1.64% 7.76 8.4718 7,796
Jul 08 2019 8.24 8.3352 -0.2 -2.4% 8.0124 8.45 3,447
Jul 05 2019 9.08 8.5399999 -0.31 -3.5% 8.15 9.08 28,142
Jul 04 2019 9.2899999 8.85 0.00 +0.00% 8.85 9.2899999 0
Jul 03 2019 9.2899999 8.85 -0.64 -6.78% 8.85 9.2899999 689
Jul 02 2019 9.23 9.4934999 0.44 +4.90% 9.19 9.4934999 638
Jul 01 2019 8.8 9.05 0.38 +4.32% 8.75 10.26 6,887
Jun 28 2019 9.8 8.675 -0.68 -7.22% 8.4 9.8 9,819
Jun 27 2019 9.47 9.35 -0.15 -1.58% 8.6001 9.61 1,616
Jun 26 2019 10.77 9.5 -0.53 -5.3% 9.15 11.3 10,287
Jun 25 2019 9.33 10.032 1.52 +17.88% 9.28 11.48 36,903


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.