Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 29, 2023 2.640 2.900 2.530 2.710 29,064 +0.14(+5.45%)
Dec 28, 2023 2.640 2.730 2.490 2.570 17,809 -0.11(-4.10%)
Dec 27, 2023 2.550 2.800 2.530 2.680 13,503 +0.06(+2.29%)
Dec 26, 2023 2.600 2.820 2.495 2.620 18,971 +0.01(+0.38%)
Dec 22, 2023 2.710 2.710 2.490 2.610 17,336 -0.08(-2.97%)
Dec 21, 2023 2.590 2.750 2.500 2.690 7,821 +0.09(+3.46%)
Dec 20, 2023 2.600 2.696 2.560 2.600 6,958 -0.05(-2.07%)
Dec 19, 2023 2.750 2.790 2.480 2.655 23,400 -0.12(-4.15%)
Dec 18, 2023 2.780 2.790 2.745 2.770 2,939 -0.08(-2.81%)
Dec 15, 2023 2.950 2.950 2.760 2.850 4,489 +0.03(+1.06%)
Dec 14, 2023 2.830 2.910 2.710 2.820 3,175 -0.11(-3.75%)
Dec 13, 2023 2.820 2.930 2.700 2.930 9,020 -0.05(-1.68%)
Dec 12, 2023 2.814 3.010 2.814 2.980 4,521 +0.16(+5.67%)
Dec 11, 2023 2.970 3.120 2.820 2.820 9,377 -0.08(-2.76%)
Dec 08, 2023 2.990 2.990 2.900 2.900 1,738 -0.09(-3.01%)
Dec 07, 2023 3.100 3.100 2.940 2.990 2,773 -0.16(-5.08%)
Dec 06, 2023 2.980 3.150 2.980 3.150 5,740 +0.14(+4.65%)
Dec 05, 2023 3.150 3.150 2.970 3.010 2,671 -0.04(-1.31%)
Dec 04, 2023 2.960 3.131 2.900 3.050 2,029 +0.10(+3.39%)
Dec 01, 2023 2.870 2.950 2.852 2.950 2,139 +0.05(+1.72%)
Nov 30, 2023 2.930 2.930 2.870 2.900 4,167 -0.11(-3.65%)
Nov 29, 2023 2.900 3.320 2.880 3.010 13,871 +0.22(+7.89%)
Nov 28, 2023 2.650 2.880 2.640 2.790 3,784 +0.11(+4.10%)
Nov 27, 2023 2.600 2.735 2.580 2.680 7,040 +0.12(+4.69%)
Nov 24, 2023 2.690 2.690 2.500 2.560 4,946 -0.13(-4.84%)
Nov 22, 2023 2.630 2.690 2.552 2.690 10,032 +0.07(+2.68%)
Nov 21, 2023 2.700 2.700 2.560 2.620 11,839 -0.08(-3.14%)
Nov 20, 2023 2.670 2.728 2.610 2.705 6,999 -0.07(-2.70%)
Nov 17, 2023 2.810 2.810 2.700 2.780 12,061 -0.06(-2.11%)
Nov 16, 2023 2.890 2.919 2.840 2.840 4,437 -0.11(-3.73%)
Nov 15, 2023 2.850 2.950 2.740 2.950 12,648 +0.25(+9.26%)
Nov 14, 2023 3.000 3.110 2.650 2.700 22,762 -0.32(-10.54%)
Nov 13, 2023 3.134 3.166 2.960 3.018 8,184 +0.06(+1.97%)
Nov 10, 2023 3.450 3.527 2.780 2.960 72,804 -0.62(-17.32%)
Nov 09, 2023 4.330 4.570 3.110 3.580 78,482 -0.66(-15.57%)
Nov 08, 2023 4.060 4.380 4.010 4.240 26,133 +0.24(+6.00%)
Nov 07, 2023 3.730 4.120 3.730 4.000 56,488 +0.42(+11.73%)
Nov 06, 2023 3.300 3.650 3.268 3.580 27,667 +0.34(+10.49%)
Nov 03, 2023 2.710 3.240 2.690 3.240 36,147 +0.54(+20.00%)
Nov 02, 2023 2.500 2.810 2.500 2.700 30,311 +0.23(+9.31%)
Nov 01, 2023 2.640 2.660 2.450 2.470 10,460 -0.04(-1.59%)
Oct 31, 2023 2.640 2.640 2.300 2.510 10,821 -0.05(-1.95%)
Oct 30, 2023 2.670 2.700 2.212 2.560 55,191 +0.09(+3.64%)
Oct 27, 2023 2.100 2.768 2.100 2.470 305,195 +0.56(+29.32%)
Oct 26, 2023 1.620 2.012 1.620 1.910 58,359 +0.29(+17.90%)
Oct 25, 2023 1.670 1.725 1.610 1.620 15,486 -0.01(-0.61%)
Oct 24, 2023 1.630 1.920 1.630 1.630 64,801 +0.02(+1.24%)
Oct 23, 2023 1.340 1.740 1.340 1.610 126,299 +0.27(+20.15%)
Oct 20, 2023 1.330 1.370 1.320 1.340 8,138 +0.01(+0.75%)
Oct 19, 2023 1.320 1.350 1.020 1.330 61,678 +0.01(+0.76%)
Oct 18, 2023 1.400 1.480 1.320 1.320 64,196 -0.01(-0.75%)
Oct 17, 2023 1.780 1.790 1.330 1.330 177,008 +1.14(+607.45%)
Oct 16, 2023 0.2100 0.2001 0.1877 0.1880 109,457 -0.00(-1.16%)
Oct 13, 2023 0.1890 0.2000 0.1889 0.1902 64,169 -0.01(-2.86%)
Oct 12, 2023 0.1953 0.2019 0.1876 0.1958 98,758 +0.01(+3.00%)
Oct 11, 2023 0.1929 0.2000 0.1875 0.1901 241,728 -0.01(-3.94%)
Oct 10, 2023 0.1900 0.2095 0.1851 0.1979 54,187 +0.01(+6.97%)
Oct 09, 2023 0.1974 0.1974 0.1850 0.1850 20,266 -0.01(-6.23%)
Oct 06, 2023 0.1990 0.2000 0.1802 0.1973 201,683 +0.00(+1.96%)
Oct 05, 2023 0.1800 0.1935 0.1800 0.1935 134,728 +0.01(+4.59%)
Oct 04, 2023 0.1920 0.1920 0.1849 0.1850 15,774 +0.01(+2.78%)
Oct 03, 2023 0.1995 0.1999 0.1800 0.1800 50,968 -0.01(-5.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.