Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Media Technology (NQ: IMTE )

1.995 -0.025 (-1.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Oct 31, 2019 6.800 7.100 6.735 7.100 9,613 +0.13(+1.79%)
Oct 30, 2019 6.942 6.975 6.942 6.975 451 -0.06(-0.86%)
Oct 29, 2019 7.035 7.035 7.035 7.035 114 +0.10(+1.37%)
Oct 28, 2019 6.914 6.940 6.897 6.940 1,186 -0.00(-0.04%)
Oct 25, 2019 6.860 7.250 6.850 6.943 1,400 +0.09(+1.35%)
Oct 24, 2019 6.900 7.200 6.727 6.850 2,170 -0.33(-4.60%)
Oct 23, 2019 7.180 7.180 7.180 7.180 1,166 -0.02(-0.28%)
Oct 22, 2019 7.200 7.200 7.200 7.200 106 +0.15(+2.13%)
Oct 21, 2019 6.810 7.050 6.810 7.050 756 +0.04(+0.57%)
Oct 18, 2019 7.000 7.263 7.000 7.010 800 -0.19(-2.64%)
Oct 17, 2019 6.710 7.230 6.650 7.200 3,412 +0.20(+2.86%)
Oct 16, 2019 6.870 7.090 6.700 7.000 715 -0.10(-1.41%)
Oct 15, 2019 6.875 7.230 6.875 7.100 1,164 -0.20(-2.74%)
Oct 14, 2019 7.120 7.300 6.830 7.300 4,619 +0.10(+1.39%)
Oct 11, 2019 7.280 7.300 6.993 7.200 1,800 -0.18(-2.44%)
Oct 10, 2019 7.196 7.380 6.962 7.380 592 +0.16(+2.27%)
Oct 09, 2019 7.400 7.500 7.108 7.216 518 -0.08(-1.15%)
Oct 08, 2019 7.300 7.300 7.300 7.300 118 +0.06(+0.82%)
Oct 07, 2019 6.800 7.282 6.800 7.240 6,305 +0.63(+9.48%)
Oct 04, 2019 6.580 6.614 6.580 6.614 1,400 +0.02(+0.29%)
Oct 03, 2019 6.500 6.660 6.500 6.595 7,898 -0.08(-1.13%)
Oct 02, 2019 6.700 6.710 6.660 6.670 1,206 -0.25(-3.61%)
Oct 01, 2019 6.800 6.920 6.800 6.920 1,203 +0.08(+1.24%)
Sep 30, 2019 6.670 7.200 6.670 6.835 7,738 -0.51(-7.01%)
Sep 27, 2019 7.420 7.420 7.088 7.350 1,700 +0.22(+3.09%)
Sep 26, 2019 7.460 7.460 6.930 7.130 7,696 -0.12(-1.66%)
Sep 25, 2019 7.250 7.250 7.250 7.250 189 -0.09(-1.27%)
Sep 24, 2019 7.347 7.347 7.343 7.343 519 -0.06(-0.77%)
Sep 23, 2019 7.400 7.400 7.400 20 +0.00(+0.00%)
Sep 20, 2019 6.660 7.720 6.660 7.400 1,000 +0.00(+0.00%)
Sep 19, 2019 7.507 7.507 7.113 7.400 561 +0.03(+0.35%)
Sep 18, 2019 7.560 7.560 7.160 7.374 1,381 +0.18(+2.56%)
Sep 17, 2019 7.542 7.542 7.190 7.190 476 +0.04(+0.61%)
Sep 16, 2019 7.146 7.146 7.146 7.146 684 -0.85(-10.67%)
Sep 13, 2019 8.000 8.000 8.000 453 +0.00(+0.00%)
Sep 12, 2019 8.440 8.440 7.210 8.000 1,675 +0.24(+3.05%)
Sep 11, 2019 8.100 8.100 7.590 7.763 316 +0.19(+2.55%)
Sep 10, 2019 7.825 7.825 7.157 7.570 668 +0.06(+0.80%)
Sep 09, 2019 7.730 7.802 7.510 7.510 1,836 -0.29(-3.78%)
Sep 06, 2019 8.600 8.600 7.340 7.805 2,600 -0.74(-8.63%)
Sep 05, 2019 7.900 8.543 7.710 8.543 1,879 +0.49(+6.05%)
Sep 04, 2019 8.055 8.055 8.055 21 +0.00(+0.00%)
Sep 03, 2019 7.520 8.055 7.520 8.055 634 +0.15(+1.96%)
Aug 30, 2019 7.681 8.000 7.347 7.900 1,800 -0.20(-2.43%)
Aug 29, 2019 7.889 8.097 7.889 8.097 3,249 -0.53(-6.18%)
Aug 28, 2019 8.480 8.840 8.000 8.630 2,158 +0.65(+8.08%)
Aug 27, 2019 8.380 8.380 7.395 7.985 2,151 -0.71(-8.22%)
Aug 26, 2019 8.189 8.700 8.189 8.700 321 +0.23(+2.72%)
Aug 23, 2019 8.470 8.470 8.470 8.470 100 +0.31(+3.77%)
Aug 22, 2019 7.500 8.223 7.500 8.162 596 -0.32(-3.75%)
Aug 21, 2019 8.740 8.760 8.020 8.480 1,975 -0.01(-0.12%)
Aug 20, 2019 8.150 8.490 7.720 8.490 888 +0.36(+4.36%)
Aug 19, 2019 8.167 8.300 7.060 8.135 3,734 +0.09(+1.14%)
Aug 16, 2019 7.079 8.043 7.077 8.043 7,500 +1.04(+14.90%)
Aug 15, 2019 7.031 7.031 6.614 7.000 1,099 +0.35(+5.27%)
Aug 14, 2019 6.700 6.971 6.649 6.649 633 -0.14(-2.07%)
Aug 13, 2019 6.790 6.790 6.790 6.790 542 -0.10(-1.47%)
Aug 12, 2019 6.994 6.994 6.500 6.891 911 +0.32(+4.80%)
Aug 09, 2019 6.803 7.100 6.575 6.575 1,700 -0.04(-0.61%)
Aug 08, 2019 6.830 6.900 6.527 6.616 2,208 -0.11(-1.70%)
Aug 07, 2019 6.900 7.156 6.668 6.730 7,803 -0.28(-3.99%)
Aug 06, 2019 6.710 7.130 6.710 7.010 3,639 +0.41(+6.20%)
Aug 05, 2019 7.370 7.370 6.601 6.601 2,146 -0.20(-2.93%)
Aug 02, 2019 7.140 7.240 6.500 6.800 3,300 -0.21(-3.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.