NASDAQ:IMTE
Integrated Media Stock Price (Quote)
$3.09
+0.0800 (+2.66%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.48 | $3.60 | Friday, 3rd May 2024 IMTE stock ended at $3.09. This is 2.66% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 19.44% from a day low at $3.01 to a day high of $3.60. |
| 90 days | $1.48 | $3.60 | |
| 52 weeks | $0.180 | $4.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.27 | $3.60 | $3.01 | $3.09 | 205 624 |
| May 02, 2024 | $3.24 | $3.24 | $2.92 | $3.01 | 58 035 |
| May 01, 2024 | $3.32 | $3.44 | $2.80 | $3.33 | 165 841 |
| Apr 30, 2024 | $2.35 | $3.38 | $2.35 | $3.27 | 138 104 |
| Apr 29, 2024 | $2.32 | $2.70 | $2.24 | $2.59 | 30 259 |
| Apr 26, 2024 | $2.00 | $2.39 | $2.00 | $2.39 | 22 638 |
| Apr 25, 2024 | $2.08 | $2.09 | $2.08 | $2.08 | 2 438 |
| Apr 24, 2024 | $1.82 | $2.03 | $1.80 | $1.98 | 6 545 |
| Apr 23, 2024 | $1.88 | $1.88 | $1.64 | $1.78 | 1 760 |
| Apr 22, 2024 | $1.60 | $2.09 | $1.60 | $1.87 | 5 737 |
| Apr 19, 2024 | $1.93 | $1.96 | $1.48 | $1.56 | 9 909 |
| Apr 18, 2024 | $2.00 | $2.00 | $1.85 | $1.90 | 3 436 |
| Apr 17, 2024 | $2.14 | $2.29 | $2.14 | $2.15 | 784 |
| Apr 16, 2024 | $2.09 | $2.12 | $2.00 | $2.02 | 1 120 |
| Apr 15, 2024 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| Apr 12, 2024 | $2.05 | $2.05 | $2.05 | $2.05 | 2 513 |
| Apr 11, 2024 | $2.10 | $2.10 | $2.00 | $2.00 | 1 964 |
| Apr 10, 2024 | $2.23 | $2.23 | $2.11 | $2.11 | 719 |
| Apr 09, 2024 | $2.15 | $2.34 | $2.10 | $2.10 | 1 961 |
| Apr 08, 2024 | $2.38 | $2.38 | $2.00 | $2.13 | 6 100 |
| Apr 05, 2024 | $2.25 | $2.25 | $2.15 | $2.15 | 619 |
| Apr 04, 2024 | $2.25 | $2.25 | $2.25 | $2.25 | 525 |
| Apr 03, 2024 | $2.29 | $2.29 | $2.26 | $2.26 | 3 976 |
| Apr 02, 2024 | $2.20 | $2.35 | $2.20 | $2.29 | 7 333 |
| Apr 01, 2024 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
