Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.9001 | -0.25 | -11.62% | 2.17 | 2.17 | 1.85 | 3,442 |
| Apr 17 2024 | 2.15 | 0.13 | 6.23% | 2.03 | 2.2862 | 2.02 | 784 |
| Apr 16 2024 | 2.0239 | -0.03 | -1.27% | 2.24 | 2.24 | 2.00 | 1,124 |
| Apr 15 2024 | 2.0499 | 0.00 | 0.00% | 2.10 | 2.10 | 2.0499 | 279 |
| Apr 12 2024 | 2.0499 | 0.05 | 2.50% | 2.05 | 2.05 | 2.00 | 2,525 |
| Apr 11 2024 | 2.00 | -0.11 | -5.21% | 2.10 | 2.10 | 2.00 | 1,976 |
| Apr 10 2024 | 2.11 | 0.01 | 0.47% | 2.225 | 2.225 | 2.11 | 722 |
| Apr 09 2024 | 2.1001 | -0.03 | -1.48% | 2.15 | 2.34 | 2.10 | 1,965 |
| Apr 08 2024 | 2.1317 | -0.02 | -0.85% | 2.41 | 2.41 | 2.00 | 6,011 |
| Apr 05 2024 | 2.15 | -0.10 | -4.44% | 2.23 | 2.26 | 2.15 | 779 |
| Apr 04 2024 | 2.25 | -0.01 | -0.45% | 2.25 | 2.25 | 2.25 | 525 |
| Apr 03 2024 | 2.2601 | -0.03 | -1.31% | 2.27 | 2.291 | 2.26 | 3,987 |
| Apr 02 2024 | 2.29 | -0.02 | -0.87% | 2.20 | 2.35 | 2.15 | 7,335 |
| Apr 01 2024 | 2.31 | 0.00 | 0.00% | 2.28 | 2.31 | 2.28 | 246 |
| Mar 28 2024 | 2.31 | -0.03 | -1.28% | 2.20 | 2.31 | 2.20 | 4,150 |
| Mar 27 2024 | 2.34 | 0.03 | 1.30% | 2.30 | 2.35 | 2.07 | 2,756 |
| Mar 26 2024 | 2.31 | -0.19 | -7.60% | 2.47 | 2.47 | 2.30 | 8,890 |
| Mar 25 2024 | 2.50 | 0.09 | 3.73% | 2.47 | 2.53 | 2.40 | 3,734 |
| Mar 22 2024 | 2.41 | 0.01 | 0.42% | 2.38 | 2.48 | 2.38 | 3,617 |
| Mar 21 2024 | 2.40 | -0.02 | -0.83% | 2.42 | 2.4219 | 2.40 | 1,305 |
| Mar 20 2024 | 2.42 | -0.13 | -5.10% | 2.35 | 2.49 | 2.35 | 1,730 |
| Mar 19 2024 | 2.55 | 0.03 | 1.19% | 2.52 | 2.55 | 2.45 | 6,357 |
| Mar 18 2024 | 2.52 | -0.08 | -3.08% | 2.51 | 2.67 | 2.51 | 649 |
| Mar 15 2024 | 2.60 | 0.09 | 3.59% | 2.51 | 2.60 | 2.50 | 880 |
| Mar 14 2024 | 2.51 | 0.01 | 0.40% | 2.50 | 2.56 | 2.50 | 1,813 |
| Mar 13 2024 | 2.50 | -0.08 | -3.10% | 2.58 | 2.58 | 2.50 | 257 |
| Mar 12 2024 | 2.58 | 0.12 | 4.71% | 2.45 | 2.58 | 2.45 | 1,854 |
| Mar 11 2024 | 2.464 | -0.13 | -4.86% | 2.48 | 2.62 | 2.464 | 3,228 |
| Mar 08 2024 | 2.59 | 0.09 | 3.60% | 2.50 | 2.59 | 2.50 | 2,872 |
| Mar 07 2024 | 2.50 | 0.00 | 0.00% | 2.615 | 2.615 | 2.50 | 767 |
| Mar 06 2024 | 2.5001 | 0.04 | 1.63% | 2.58 | 2.595 | 2.50 | 19,559 |
| Mar 05 2024 | 2.46 | -0.04 | -1.60% | 2.48 | 2.5442 | 2.46 | 6,416 |
| Mar 04 2024 | 2.50 | -0.05 | -1.96% | 2.50 | 2.55 | 2.50 | 5,032 |
| Mar 01 2024 | 2.55 | -0.01 | -0.39% | 2.55 | 2.615 | 2.53 | 3,121 |
| Feb 29 2024 | 2.56 | -0.01 | -0.39% | 2.60 | 2.64 | 2.55 | 3,404 |
| Feb 28 2024 | 2.57 | -0.04 | -1.55% | 2.67 | 2.67 | 2.57 | 2,725 |
| Feb 27 2024 | 2.6105 | 0.02 | 0.61% | 2.63 | 2.63 | 2.55 | 3,656 |
| Feb 26 2024 | 2.5946 | 0.08 | 3.37% | 2.51 | 2.5953 | 2.509 | 4,164 |
| Feb 23 2024 | 2.51 | 0.06 | 2.45% | 2.45 | 2.6013 | 2.45 | 2,109 |
| Feb 22 2024 | 2.45 | -0.27 | -9.93% | 2.64 | 2.69 | 2.39 | 8,378 |
| Feb 21 2024 | 2.72 | -0.10 | -3.55% | 2.81 | 3.0518 | 2.50 | 40,139 |
| Feb 20 2024 | 2.82 | -0.09 | -3.09% | 3.165 | 3.46 | 2.81 | 52,396 |
| Feb 16 2024 | 2.91 | 0.14 | 5.05% | 2.83 | 2.93 | 2.61 | 39,590 |
| Feb 15 2024 | 2.77 | 0.27 | 10.80% | 2.45 | 2.89 | 2.45 | 51,717 |
| Feb 14 2024 | 2.50 | 0.01 | 0.40% | 2.52 | 2.52 | 2.4202 | 7,179 |
| Feb 13 2024 | 2.49 | -0.04 | -1.58% | 2.54 | 2.56 | 2.35 | 17,690 |
| Feb 12 2024 | 2.53 | 0.04 | 1.61% | 2.50 | 2.54 | 2.35 | 15,690 |
| Feb 09 2024 | 2.49 | 0.06 | 2.47% | 2.44 | 2.49 | 2.40 | 2,961 |
| Feb 08 2024 | 2.43 | -0.04 | -1.62% | 2.48 | 2.525 | 2.43 | 4,428 |
| Feb 07 2024 | 2.47 | -0.04 | -1.59% | 2.58 | 2.58 | 2.46 | 3,949 |
| Feb 06 2024 | 2.51 | 0.01 | 0.40% | 2.56 | 2.56 | 2.4648 | 4,876 |
| Feb 05 2024 | 2.50 | 0.04 | 1.63% | 2.605 | 2.75 | 2.50 | 1,770 |
| Feb 02 2024 | 2.46 | -0.05 | -1.99% | 2.55 | 2.57 | 2.46 | 2,984 |
| Feb 01 2024 | 2.51 | -0.13 | -4.92% | 2.46 | 2.51 | 2.46 | 3,181 |
| Jan 31 2024 | 2.64 | 0.13 | 5.18% | 2.61 | 2.76 | 2.46 | 6,079 |
| Jan 30 2024 | 2.51 | -0.13 | -4.92% | 2.64 | 2.64 | 2.51 | 2,734 |
| Jan 29 2024 | 2.64 | -0.02 | -0.75% | 2.67 | 2.77 | 2.62 | 8,728 |
| Jan 26 2024 | 2.66 | -0.11 | -3.97% | 2.76 | 2.7619 | 2.66 | 1,330 |
| Jan 25 2024 | 2.77 | 0.11 | 4.14% | 2.66 | 2.78 | 2.66 | 5,514 |
| Jan 24 2024 | 2.66 | -0.03 | -1.12% | 2.68 | 2.7057 | 2.66 | 2,362 |
| Jan 23 2024 | 2.69 | 0.04 | 1.51% | 2.65 | 2.69 | 2.65 | 1,548 |
| Jan 22 2024 | 2.65 | -0.07 | -2.57% | 2.64 | 2.7113 | 2.64 | 3,942 |
