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 (%)
Jul 31, 2019 7.260 7.545 7.260 7.545 414 -0.00(-0.06%)
Jul 30, 2019 7.170 7.550 7.170 7.550 606 -0.01(-0.13%)
Jul 29, 2019 7.090 7.560 7.090 7.560 503 +0.39(+5.49%)
Jul 26, 2019 7.550 7.550 6.351 7.167 1,300 -0.43(-5.70%)
Jul 25, 2019 7.700 7.700 7.537 7.600 430 +0.10(+1.33%)
Jul 24, 2019 7.500 7.910 7.500 7.500 4,791 -0.01(-0.17%)
Jul 23, 2019 7.700 7.995 7.500 7.512 1,650 -0.05(-0.63%)
Jul 22, 2019 7.550 7.560 7.500 7.560 1,448 -0.16(-2.04%)
Jul 19, 2019 8.133 8.133 7.717 7.717 700 -0.21(-2.59%)
Jul 18, 2019 7.507 8.180 7.507 7.923 2,995 -0.06(-0.80%)
Jul 17, 2019 7.700 8.197 7.700 7.987 1,393 +0.42(+5.50%)
Jul 16, 2019 7.650 7.785 7.570 7.570 4,947 -0.30(-3.84%)
Jul 15, 2019 7.560 7.900 7.560 7.872 978 -0.15(-1.84%)
Jul 12, 2019 8.100 8.200 7.667 8.020 1,900 +0.11(+1.39%)
Jul 11, 2019 7.972 7.972 7.910 7.910 610 -0.36(-4.35%)
Jul 10, 2019 8.140 8.777 7.996 8.270 836 -0.20(-2.38%)
Jul 09, 2019 8.110 8.472 7.760 8.472 7,796 +0.14(+1.64%)
Jul 08, 2019 8.440 8.450 8.012 8.335 3,457 -0.20(-2.40%)
Jul 05, 2019 8.850 8.980 8.150 8.540 28,100 -0.31(-3.50%)
Jul 03, 2019 9.025 9.025 8.850 8.850 600 -0.64(-6.78%)
Jul 02, 2019 9.230 9.493 9.190 9.493 638 +0.44(+4.90%)
Jul 01, 2019 10.26 10.26 8.750 9.050 6,925 +0.38(+4.32%)
Jun 28, 2019 9.150 9.540 8.400 8.675 9,800 -0.67(-7.22%)
Jun 27, 2019 8.600 9.610 8.600 9.350 1,634 -0.15(-1.58%)
Jun 26, 2019 10.41 11.30 9.150 9.500 10,287 -0.53(-5.30%)
Jun 25, 2019 9.440 11.48 9.280 10.03 37,004 +0.71(+7.64%)
Jun 24, 2019 9.320 9.320 9.320 294 +0.00(+0.00%)
Jun 21, 2019 9.320 9.320 9.320 58 +0.00(+0.00%)
Jun 20, 2019 8.900 9.400 8.900 9.320 1,100 +0.17(+1.86%)
Jun 19, 2019 9.150 9.150 9.150 9.150 256 +0.01(+0.11%)
Jun 18, 2019 8.768 9.930 8.568 9.140 6,754 +0.35(+3.98%)
Jun 17, 2019 8.230 8.851 7.722 8.790 2,366 +0.33(+3.90%)
Jun 14, 2019 8.520 8.520 8.040 8.460 2,300 -0.02(-0.24%)
Jun 13, 2019 8.510 8.510 8.480 8.480 477 -0.02(-0.24%)
Jun 12, 2019 8.400 8.500 8.010 8.500 4,578 +0.55(+6.92%)
Jun 11, 2019 8.350 8.800 7.950 7.950 4,880 -0.10(-1.25%)
Jun 10, 2019 8.400 8.400 7.605 8.051 4,403 +0.15(+1.91%)
Jun 07, 2019 7.962 8.859 7.829 7.900 5,900 -0.11(-1.37%)
Jun 06, 2019 7.750 8.010 7.454 8.010 2,350 +0.16(+2.04%)
Jun 05, 2019 8.000 8.190 7.440 7.850 18,389 -0.30(-3.64%)
Jun 04, 2019 7.790 8.190 7.750 8.147 1,776 +0.17(+2.09%)
Jun 03, 2019 8.300 8.300 7.680 7.980 3,936 +0.46(+6.12%)
May 31, 2019 8.115 8.115 7.300 7.520 5,500 -0.29(-3.71%)
May 30, 2019 7.720 7.905 7.460 7.810 13,832 -0.13(-1.69%)
May 29, 2019 7.555 7.944 7.429 7.944 1,336 +0.44(+5.92%)
May 28, 2019 8.180 8.180 7.500 7.500 5,327 -0.15(-1.96%)
May 24, 2019 7.681 7.681 7.650 7.650 1,000 +0.00(+0.00%)
May 23, 2019 7.530 8.280 7.390 7.650 7,849 +0.12(+1.59%)
May 22, 2019 7.500 7.900 7.500 7.530 3,175 -0.03(-0.40%)
May 21, 2019 7.930 7.930 7.560 7.560 514 -0.40(-5.03%)
May 20, 2019 7.770 8.160 7.650 7.960 2,463 +0.44(+5.85%)
May 17, 2019 8.000 8.120 7.510 7.520 5,500 -0.70(-8.52%)
May 16, 2019 8.240 9.017 7.810 8.220 27,906 +0.18(+2.24%)
May 15, 2019 8.000 8.310 7.550 8.040 22,585 -0.33(-3.94%)
May 14, 2019 8.910 9.060 8.230 8.370 33,411 -0.33(-3.79%)
May 13, 2019 10.37 10.37 8.700 8.700 9,167 -1.10(-11.22%)
May 10, 2019 9.547 10.62 9.547 9.800 3,500 +0.50(+5.38%)
May 09, 2019 10.71 10.97 9.060 9.300 10,541 -1.45(-13.49%)
May 08, 2019 10.50 11.02 10.50 10.75 6,541 +0.15(+1.42%)
May 07, 2019 10.62 11.39 10.60 10.60 9,964 -0.51(-4.59%)
May 06, 2019 11.67 12.03 11.11 11.11 2,126 -0.39(-3.39%)
May 03, 2019 11.75 11.75 10.60 11.50 6,500 -0.56(-4.64%)
May 02, 2019 13.50 13.50 11.69 12.06 2,567 +0.02(+0.17%)
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.