Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
1.220
+0.010 (0.83%)
Apr 29, 2025, 4:00 PM EDT - Market closed
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | 0.83% | 3,282 |
| Apr 28, 2025 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 11,859 |
| Apr 25, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.70% | 2,626 |
| Apr 24, 2025 | 1.29 | 1.30 | 1.21 | 1.30 | 1.30 | 3.84% | 36,680 |
| Apr 23, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 1.96% | 6,473 |
| Apr 22, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | -0.33% | 10,595 |
| Apr 21, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -2.38% | 9,149 |
| Apr 17, 2025 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 2.44% | 7,129 |
| Apr 16, 2025 | 1.30 | 1.31 | 1.20 | 1.23 | 1.23 | -8.21% | 49,272 |
| Apr 15, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 24,353 |
| Apr 14, 2025 | 1.33 | 1.40 | 1.30 | 1.31 | 1.31 | -5.69% | 19,512 |
| Apr 11, 2025 | 1.40 | 1.42 | 1.29 | 1.39 | 1.39 | -2.87% | 66,430 |
| Apr 10, 2025 | 1.45 | 1.55 | 1.41 | 1.43 | 1.43 | -2.72% | 39,826 |
| Apr 9, 2025 | 1.59 | 1.67 | 1.40 | 1.47 | 1.47 | -2.33% | 83,890 |
| Apr 8, 2025 | 1.65 | 1.78 | 1.45 | 1.51 | 1.51 | -8.23% | 121,238 |
| Apr 7, 2025 | 1.47 | 1.79 | 1.44 | 1.64 | 1.64 | 5.13% | 49,111 |
| Apr 4, 2025 | 1.43 | 1.65 | 1.40 | 1.56 | 1.56 | 6.85% | 71,962 |
| Apr 3, 2025 | 1.58 | 1.58 | 1.40 | 1.46 | 1.46 | -10.43% | 91,922 |
| Apr 2, 2025 | 1.62 | 1.76 | 1.60 | 1.63 | 1.63 | -2.40% | 70,247 |
| Apr 1, 2025 | 1.64 | 1.82 | 1.64 | 1.67 | 1.67 | 2.45% | 174,102 |
| Mar 31, 2025 | 1.61 | 1.67 | 1.47 | 1.63 | 1.63 | -5.23% | 154,698 |
| Mar 28, 2025 | 1.85 | 1.97 | 1.63 | 1.72 | 1.72 | -7.53% | 242,557 |
| Mar 27, 2025 | 1.90 | 2.54 | 1.85 | 1.86 | 1.86 | -3.63% | 1,204,490 |
| Mar 26, 2025 | 1.85 | 3.17 | 1.67 | 1.93 | 1.93 | 2.12% | 14,445,109 |
| Mar 25, 2025 | 1.55 | 2.00 | 1.44 | 1.89 | 1.89 | -10.00% | 4,934,091 |
| Mar 24, 2025 | 1.26 | 2.23 | 1.03 | 2.10 | 2.10 | 288.96% | 105,665,492 |
| Mar 21, 2025 | 0.93 | 0.94 | 0.51 | 0.54 | 0.54 | -42.56% | 1,403,436 |
| Mar 20, 2025 | 0.93 | 1.01 | 0.92 | 0.94 | 0.94 | -6.93% | 9,382 |
| Mar 19, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 10,891 |
| Mar 18, 2025 | 1.11 | 1.11 | 1.00 | 1.01 | 1.01 | -2.88% | 12,794 |
| Mar 17, 2025 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | - | 10,233 |
| Mar 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 2,668 |
| Mar 13, 2025 | 1.03 | 1.10 | 1.02 | 1.09 | 1.09 | 3.32% | 2,410 |
| Mar 12, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.43% | 1,505 |
| Mar 11, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -7.21% | 7,185 |
| Mar 10, 2025 | 1.11 | 1.15 | 1.05 | 1.11 | 1.11 | -5.93% | 10,446 |
| Mar 7, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 3.51% | 4,300 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | 0.88% | 2,890 |
| Mar 5, 2025 | 1.10 | 1.19 | 1.10 | 1.13 | 1.13 | 2.73% | 8,176 |
| Mar 4, 2025 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 8,836 |
| Mar 3, 2025 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 2,362 |
| Feb 28, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 2,879 |
| Feb 27, 2025 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 5,437 |
| Feb 26, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | -5.54% | 3,939 |
| Feb 25, 2025 | 1.22 | 1.25 | 1.11 | 1.23 | 1.23 | -0.16% | 17,285 |
| Feb 24, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.69% | 1,145 |
| Feb 21, 2025 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | -1.25% | 6,581 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 3.56% | 1,758 |
| Feb 19, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 0.49% | 951 |
| Feb 18, 2025 | 1.26 | 1.30 | 1.22 | 1.23 | 1.23 | -2.07% | 11,879 |