Quantcast

Historical Stock Prices

IMTE 
$14.52
*  
0.77
5.6%
Get IMTE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IMTE now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 13.54 15.25 13.1511 14.52 50,673
04/17/2019 13.1057 13.75 12.6352 13.75 27,853
04/16/2019 12.62 13.98 12.0687 12.9536 20,202
04/15/2019 13.14 13.3739 12.65 13 14,734
04/12/2019 12.57 13.697 11.766 13.37 29,911
04/11/2019 12.31 13.1 11.8849 12.57 16,440
04/10/2019 12.19 12.585 11.87 12.5 24,953
04/09/2019 11.82 12.075 11.6223 11.83 10,715
04/08/2019 11.73 12.8826 11.5832 12 28,752
04/05/2019 11 13 11 12.2 69,966
04/04/2019 11.12 11.8 10.7 10.88 23,212
04/03/2019 11 12 10.2505 11.32 31,587
04/02/2019 12.1 12.49 10.18 11 82,875
04/01/2019 12.52 13 11.51 12.35 68,064
03/29/2019 13.81 15.2498 12 12.99 194,901
03/28/2019 13.2 17.5 11.03 13.4 1,214,948
03/27/2019 9.1 18 8.5461 12.4 1,664,215
03/26/2019 8.4 10 7.8823 8.95 83,848
03/25/2019 8.76 8.78 8.0024 8.68 18,151
03/22/2019 8.39 8.7832 8.0401 8.7832 10,137
03/21/2019 9.1614 9.1614 7.7 8.45 15,902
03/20/2019 8.5713 9.34 8.5713 9.0425 5,428
03/19/2019 9.2 9.79 8.9066 9.01 4,791
03/18/2019 9.55 9.55 8.94 9.48 5,764
03/15/2019 8.8 9.89 8.5 9.5 11,983
03/14/2019 8.8 9.2971 8.5201 8.8 12,422
03/13/2019 8.9 9.65 8.5169 8.8 20,681
03/12/2019 8.03 9 7.5375 8.95 10,026
03/11/2019 7.6542 8.73 7.4355 8.28 10,016
03/08/2019 8 8.01 7.23 7.99 10,872
03/07/2019 8.32 8.5 7.335 8.02 8,132
03/06/2019 8.92 9.23 7.9 8.09 16,819
03/05/2019 8.9201 9.81 8.4192 8.66 7,789
03/04/2019 8.1 10.46 8.1 8.74 43,182
03/01/2019 8.2175 8.65 8.1138 8.4 5,590
02/28/2019 8.0778 8.7499 7.8001 8.4 27,196
02/27/2019 8.518 8.65 7.84 8.1 24,213
02/26/2019 8 8.34 7.8101 8.34 5,093
02/25/2019 7.8392 9 6.78 8.7656 21,635
02/22/2019 7.2027 7.5999 7.05 7.05 6,542
02/21/2019 6.96 7.6 6.94 7.4139 21,047
02/20/2019 6.6533 7.51 6.6533 6.8843 3,076
02/19/2019 7.11 7.35 6.7 7.06 8,986
02/15/2019 6.94 7.36 6.94 7.11 7,240
02/14/2019 6.83 7.36 6.5 7.0025 13,984
02/13/2019 6.8 7.646 6.8 6.83 9,458
02/12/2019 7.86 7.9 7.0501 7.3 14,649
02/11/2019 8.7324 8.7324 7.5 7.71 11,658
02/08/2019 8.4368 9.09 7.5 8.7722 15,414
02/07/2019 8.5 9.25 8.5 8.95 10,196
02/06/2019 9.72 9.9 8.3 8.5 16,565
02/05/2019 8.25 10 8.25 10 34,128
02/04/2019 8.34 11.99 8.0936 8.31 210,706
02/01/2019 6.5 13.89 6.44 8.4 398,667
01/31/2019 6.524 6.65 5.92 6.12 3,966
01/30/2019 6.21 6.84 6.21 6.69 1,522
01/29/2019 6.6 7.035 6.53 6.53 5,267
01/28/2019 6.6 7.48 6.6 6.79 68,800
01/25/2019 6.11 6.7693 6.11 6.62 1,562
01/24/2019 6.6 6.6 5.76 6.1047 5,940
01/23/2019 6.85 6.85 6.2939 6.32 1,548
01/22/2019 6.96 6.97 6.26 6.97 796
01/18/2019 7.01 7.01 6.5 6.98 2,007
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio