Intergrated Media Techno... Historical Data - IMTE

IMTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 3.38 0.11 3.21% 3.45 3.49 3.32 1,764
Apr 07 2020 3.275 -0.31 -8.52% 3.49 3.50 3.10 16,560
Apr 06 2020 3.58 -0.09 -2.45% 3.76 3.7894 3.35 5,889
Apr 03 2020 3.67 0.15 4.15% 3.31 3.67 3.07 8,496
Apr 02 2020 3.5236 0.52 17.45% 3.21 3.70 2.88 12,574
Apr 01 2020 3.00 -0.16 -5.19% 3.32 3.32 3.00 8,979
Mar 31 2020 3.1641 0.08 2.73% 3.05 3.80 2.8766 35,574
Mar 30 2020 3.08 -0.22 -6.67% 3.12 3.47 2.87 6,136
Mar 27 2020 3.30 0.44 15.38% 3.00 3.45 2.60 49,319
Mar 26 2020 2.86 -0.30 -9.49% 3.28 3.28 2.86 9,889
Mar 25 2020 3.16 0.27 9.26% 3.00 3.5088 2.8172 17,815
Mar 24 2020 2.8921 -0.06 -1.96% 3.00 3.0587 2.60 21,444
Mar 23 2020 2.95 0.26 9.67% 2.81 3.0899 2.65 14,424
Mar 20 2020 2.69 0.02 0.86% 3.12 3.14 2.65 8,297
Mar 19 2020 2.667 -0.43 -13.97% 3.28 3.28 2.64 58,371
Mar 18 2020 3.10 -0.28 -8.35% 3.84 3.84 2.93 1,870
Mar 17 2020 3.3826 0.17 5.21% 3.44 3.79 3.3826 1,379
Mar 16 2020 3.215 -0.63 -16.34% 4.06 4.06 3.2126 4,920
Mar 13 2020 3.8428 0.27 7.64% 4.14 4.14 3.31 4,747
Mar 12 2020 3.57 -0.58 -13.98% 4.58 4.58 2.99 4,064
Mar 11 2020 4.15 -0.30 -6.8% 4.44 4.4645 3.66 14,746
Mar 10 2020 4.4527 0.09 2.12% 4.20 4.9145 3.78 5,693
Mar 09 2020 4.3603 -0.51 -10.41% 4.80 4.80 4.01 7,146
Mar 06 2020 4.867 0.02 0.35% 4.37 4.93 4.37 3,694
Mar 05 2020 4.85 -0.33 -6.31% 4.9182 5.0317 4.6545 3,771
Mar 04 2020 5.1766 0.14 2.71% 5.23 5.2689 5.0611 4,575
Mar 03 2020 5.04 0.02 0.45% 4.81 5.49 4.81 3,273
Mar 02 2020 5.0174 -0.06 -1.22% 4.77 5.24 4.77 2,159
Feb 28 2020 5.0796 -0.07 -1.27% 4.99 5.297 4.8401 12,509
Feb 27 2020 5.145 -0.76 -12.91% 5.80 5.80 4.85 15,032
Feb 26 2020 5.908 -0.19 -3.15% 5.81 6.69 5.609 8,627
Feb 25 2020 6.10 -0.17 -2.77% 5.62 6.67 5.2668 10,507
Feb 24 2020 6.274 -0.19 -2.98% 6.40 6.40 5.58 2,374
Feb 21 2020 6.4665 -0.05 -0.77% 6.6072 6.6072 6.40 396
Feb 20 2020 6.5166 0.12 1.82% 6.40 6.5166 6.40 702
Feb 19 2020 6.40 0.20 3.22% 6.21 6.6061 6.2001 1,717
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


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.