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 )

1.880 -0.167 (-8.14%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
Jun 30, 2021 4.570 5.090 4.500 4.920 1,147,338 +0.45(+10.07%)
Jun 29, 2021 4.370 4.724 4.350 4.470 466,486 +0.08(+1.82%)
Jun 28, 2021 4.420 4.750 4.330 4.390 71,069 -0.09(-2.01%)
Jun 25, 2021 4.480 4.580 4.450 4.480 51,362 +0.01(+0.22%)
Jun 24, 2021 4.460 4.500 4.380 4.470 29,026 +0.11(+2.52%)
Jun 23, 2021 4.160 4.500 4.160 4.360 103,864 +0.15(+3.56%)
Jun 22, 2021 4.200 4.329 4.150 4.210 52,831 +0.06(+1.45%)
Jun 21, 2021 4.250 4.340 4.150 4.150 110,074 -0.09(-2.12%)
Jun 18, 2021 4.300 4.390 4.200 4.240 73,022 -0.14(-3.20%)
Jun 17, 2021 4.500 4.600 4.300 4.380 189,541 -0.12(-2.67%)
Jun 16, 2021 4.550 4.700 4.380 4.500 210,743 -0.05(-1.10%)
Jun 15, 2021 4.810 4.810 4.550 4.550 101,931 -0.28(-5.80%)
Jun 14, 2021 4.650 4.900 4.600 4.830 249,456 +0.18(+3.87%)
Jun 11, 2021 4.840 5.020 4.600 4.650 605,281 -0.19(-3.93%)
Jun 10, 2021 4.890 5.200 4.800 4.840 338,852 -0.06(-1.22%)
Jun 09, 2021 4.900 5.610 4.730 4.900 2,092,656 +0.04(+0.82%)
Jun 08, 2021 4.850 4.990 4.680 4.860 386,582 +0.01(+0.21%)
Jun 07, 2021 4.760 5.260 4.570 4.850 861,237 +0.05(+1.04%)
Jun 04, 2021 4.130 5.750 4.130 4.800 5,292,994 +0.67(+16.22%)
Jun 03, 2021 4.150 4.480 4.110 4.130 192,598 -0.17(-3.95%)
Jun 02, 2021 4.340 4.420 4.080 4.300 329,600 -0.10(-2.27%)
Jun 01, 2021 4.030 4.700 3.850 4.400 687,175 +0.37(+9.18%)
May 28, 2021 4.010 4.160 3.870 4.030 272,291 +0.02(+0.50%)
May 27, 2021 4.110 4.270 4.000 4.010 214,637 -0.13(-3.14%)
May 26, 2021 4.080 4.238 3.960 4.140 427,662 +0.18(+4.55%)
May 25, 2021 3.840 4.140 3.820 3.960 314,267 +0.10(+2.59%)
May 24, 2021 3.900 4.010 3.720 3.860 156,262 -0.04(-1.03%)
May 21, 2021 3.770 3.930 3.700 3.900 172,756 +0.15(+4.00%)
May 20, 2021 3.620 3.780 3.519 3.750 133,621 +0.11(+3.02%)
May 19, 2021 3.600 3.650 3.478 3.640 66,522 -0.08(-2.15%)
May 18, 2021 3.760 3.893 3.620 3.720 164,903 -0.03(-0.80%)
May 17, 2021 3.550 3.790 3.550 3.750 40,626 +0.15(+4.17%)
May 14, 2021 3.490 3.730 3.370 3.600 215,603 +0.22(+6.51%)
May 13, 2021 3.680 3.700 3.305 3.380 129,808 -0.18(-5.06%)
May 12, 2021 3.840 3.905 3.510 3.560 198,399 -0.29(-7.53%)
May 11, 2021 3.800 3.990 3.630 3.850 313,323 -0.11(-2.78%)
May 10, 2021 4.290 4.342 3.960 3.960 472,754 -0.41(-9.38%)
May 07, 2021 4.730 4.790 4.330 4.370 407,184 -0.50(-10.27%)
May 06, 2021 4.360 5.200 4.222 4.870 1,959,640 +0.52(+11.95%)
May 05, 2021 4.250 4.570 4.190 4.350 197,449 +0.10(+2.35%)
May 04, 2021 4.330 4.390 4.160 4.250 115,316 -0.07(-1.62%)
May 03, 2021 4.420 4.460 4.250 4.320 140,688 -0.06(-1.37%)
Apr 30, 2021 4.550 4.680 4.350 4.380 176,300 -0.24(-5.19%)
Apr 29, 2021 4.800 4.860 4.560 4.620 351,272 -0.09(-1.91%)
Apr 28, 2021 4.640 4.770 4.630 4.710 86,956 -0.01(-0.21%)
Apr 27, 2021 4.820 4.850 4.650 4.720 109,753 -0.03(-0.63%)
Apr 26, 2021 4.680 4.940 4.510 4.750 331,603 +0.09(+1.93%)
Apr 23, 2021 4.580 5.100 4.330 4.660 630,600 +0.35(+8.12%)
Apr 22, 2021 4.450 4.870 4.250 4.310 772,040 -0.10(-2.27%)
Apr 21, 2021 4.220 4.450 4.200 4.410 203,780 +0.18(+4.26%)
Apr 20, 2021 4.640 4.950 4.060 4.230 1,005,297 -0.45(-9.62%)
Apr 19, 2021 4.740 4.810 4.500 4.680 364,948 -0.11(-2.30%)
Apr 16, 2021 4.930 5.000 4.730 4.790 288,300 -0.21(-4.20%)
Apr 15, 2021 4.800 5.130 4.700 5.000 342,323 +0.21(+4.38%)
Apr 14, 2021 4.590 5.130 4.550 4.790 554,874 +0.09(+1.91%)
Apr 13, 2021 4.810 4.990 4.610 4.700 418,388 -0.12(-2.49%)
Apr 12, 2021 5.570 5.600 4.820 4.820 572,032 -0.68(-12.36%)
Apr 09, 2021 5.600 5.780 5.500 5.500 412,300 -0.05(-0.90%)
Apr 08, 2021 5.540 5.820 5.450 5.550 400,790 -0.08(-1.42%)
Apr 07, 2021 5.500 6.230 5.400 5.630 2,620,961 -0.04(-0.71%)
Apr 06, 2021 5.730 5.840 5.550 5.670 704,263 -0.01(-0.18%)
Apr 05, 2021 5.910 6.350 5.470 5.680 1,832,409 -0.23(-3.89%)
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.