Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
1.196
-0.004 (-0.35%)
At close: Nov 20, 2024, 4:00 PM
1.150
-0.046 (-3.83%)
Pre-market: Nov 21, 2024, 5:56 AM EST
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.23 | 1.27 | 1.15 | 1.20 | 1.20 | 2.22% | 11,450 |
| Nov 19, 2024 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -4.88% | 4,196 |
| Nov 18, 2024 | 1.20 | 1.24 | 1.16 | 1.23 | 1.23 | 1.65% | 4,140 |
| Nov 15, 2024 | 1.21 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 12,508 |
| Nov 14, 2024 | 1.18 | 1.28 | 1.15 | 1.16 | 1.16 | -7.94% | 16,823 |
| Nov 13, 2024 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -1.56% | 7,520 |
| Nov 12, 2024 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 16,466 |
| Nov 11, 2024 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -3.62% | 10,335 |
| Nov 8, 2024 | 1.53 | 1.69 | 1.38 | 1.38 | 1.38 | -5.48% | 38,385 |
| Nov 7, 2024 | 1.57 | 1.90 | 1.45 | 1.46 | 1.46 | - | 48,983 |
| Nov 6, 2024 | 1.39 | 1.57 | 1.25 | 1.46 | 1.46 | 5.80% | 60,834 |
| Nov 5, 2024 | 1.44 | 1.44 | 1.25 | 1.38 | 1.38 | -2.82% | 22,011 |
| Nov 4, 2024 | 1.45 | 1.49 | 1.35 | 1.42 | 1.42 | -5.96% | 19,921 |
| Nov 1, 2024 | 1.59 | 1.71 | 1.50 | 1.51 | 1.51 | -12.67% | 27,439 |
| Oct 31, 2024 | 1.89 | 2.00 | 1.50 | 1.73 | 1.73 | -16.88% | 177,415 |
| Oct 30, 2024 | 2.18 | 2.36 | 1.90 | 2.08 | 2.08 | 5.05% | 374,345 |
| Oct 29, 2024 | 1.89 | 2.45 | 1.83 | 1.98 | 1.98 | 9.39% | 613,466 |
| Oct 28, 2024 | 1.80 | 1.87 | 1.65 | 1.81 | 1.81 | 7.74% | 76,853 |
| Oct 25, 2024 | 1.64 | 1.78 | 1.56 | 1.68 | 1.68 | 9.09% | 77,178 |
| Oct 24, 2024 | 1.30 | 1.65 | 1.16 | 1.54 | 1.54 | 25.20% | 259,690 |
| Oct 23, 2024 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 2.50% | 3,221 |
| Oct 22, 2024 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 4,255 |
| Oct 21, 2024 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | - | 2,646 |
| Oct 18, 2024 | 1.26 | 1.32 | 1.23 | 1.23 | 1.23 | 4.24% | 3,751 |
| Oct 17, 2024 | 1.24 | 1.27 | 1.18 | 1.18 | 1.18 | -1.67% | 4,970 |
| Oct 16, 2024 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 9.09% | 3,945 |
| Oct 15, 2024 | 1.22 | 1.22 | 1.06 | 1.10 | 1.10 | -10.57% | 18,533 |
| Oct 14, 2024 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 427 |
| Oct 11, 2024 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | - | 2,682 |
| Oct 10, 2024 | 1.19 | 1.38 | 1.19 | 1.24 | 1.24 | 2.48% | 997 |
| Oct 9, 2024 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 754 |
| Oct 8, 2024 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -11.34% | 3,006 |
| Oct 7, 2024 | 1.21 | 1.38 | 1.21 | 1.38 | 1.38 | 12.79% | 8,202 |
| Oct 4, 2024 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.56% | 968 |
| Oct 3, 2024 | 1.18 | 1.25 | 1.15 | 1.25 | 1.25 | 6.10% | 3,336 |
| Oct 2, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 168 |
| Oct 1, 2024 | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -4.07% | 4,151 |
| Sep 30, 2024 | 1.22 | 1.36 | 1.22 | 1.23 | 1.23 | -0.81% | 14,171 |
| Sep 27, 2024 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 1,621 |
| Sep 26, 2024 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | 3.33% | 3,116 |
| Sep 25, 2024 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -5.21% | 3,287 |
| Sep 24, 2024 | 1.25 | 1.27 | 1.10 | 1.27 | 1.27 | 1.28% | 4,357 |
| Sep 23, 2024 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -6.72% | 1,120 |
| Sep 20, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 47 |
| Sep 19, 2024 | 1.39 | 1.39 | 1.25 | 1.34 | 1.34 | 5.51% | 2,748 |
| Sep 18, 2024 | 1.48 | 1.52 | 1.27 | 1.27 | 1.27 | -3.05% | 14,591 |
| Sep 17, 2024 | 1.44 | 1.44 | 1.31 | 1.31 | 1.31 | -6.76% | 7,357 |
| Sep 16, 2024 | 1.49 | 1.49 | 1.39 | 1.41 | 1.41 | 4.07% | 2,708 |
| Sep 13, 2024 | 1.35 | 1.35 | 1.28 | 1.35 | 1.35 | -1.46% | 1,264 |
| Sep 12, 2024 | 1.40 | 1.42 | 1.25 | 1.37 | 1.37 | -4.20% | 5,039 |
| Sep 11, 2024 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | 2.88% | 1,385 |
| Sep 10, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.47% | 761 |
| Sep 9, 2024 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 3.93% | 583 |
| Sep 6, 2024 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | 1.08% | 1,573 |
| Sep 5, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | 670 |
| Sep 4, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.34% | 435 |
| Sep 3, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 156 |
| Aug 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 568 |
| Aug 29, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 155 |
| Aug 28, 2024 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 849 |
| Aug 27, 2024 | 1.67 | 1.67 | 1.31 | 1.44 | 1.44 | -13.25% | 10,875 |
| Aug 26, 2024 | 1.73 | 1.73 | 1.57 | 1.66 | 1.66 | 12.93% | 7,160 |
| Aug 23, 2024 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -3.29% | 1,320 |
| Aug 22, 2024 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 2.70% | 1,113 |
| Aug 21, 2024 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 1.37% | 1,565 |
| Aug 20, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 907 |
| Aug 19, 2024 | 1.42 | 1.49 | 1.40 | 1.46 | 1.46 | 2.82% | 1,795 |
| Aug 16, 2024 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -0.70% | 1,516 |
| Aug 15, 2024 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | -3.12% | 2,660 |
| Aug 14, 2024 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 5.43% | 686 |
| Aug 13, 2024 | 1.40 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 1,338 |
| Aug 12, 2024 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | 2.14% | 1,789 |
| Aug 9, 2024 | 1.50 | 1.57 | 1.40 | 1.40 | 1.40 | -10.26% | 3,403 |
| Aug 8, 2024 | 1.54 | 1.65 | 1.54 | 1.56 | 1.56 | 4.00% | 3,064 |
| Aug 7, 2024 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | - | 3,151 |
| Aug 6, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 617 |
| Aug 5, 2024 | 1.55 | 1.57 | 1.44 | 1.51 | 1.51 | -9.04% | 5,090 |
| Aug 2, 2024 | 1.69 | 1.71 | 1.60 | 1.66 | 1.66 | -2.35% | 6,127 |
| Aug 1, 2024 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 1,445 |
| Jul 31, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 46 |
| Jul 30, 2024 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | - | 6,587 |
| Jul 29, 2024 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -4.26% | 1,310 |
| Jul 26, 2024 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 9.57% | 2,112 |
| Jul 25, 2024 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.62% | 4,126 |
| Jul 24, 2024 | 1.75 | 1.75 | 1.61 | 1.62 | 1.62 | -7.43% | 5,106 |
| Jul 23, 2024 | 1.80 | 1.82 | 1.70 | 1.75 | 1.75 | -5.41% | 4,313 |
| Jul 22, 2024 | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | -0.54% | 3,079 |
| Jul 19, 2024 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 3.91% | 2,340 |
| Jul 18, 2024 | 1.89 | 1.95 | 1.75 | 1.79 | 1.79 | -5.04% | 7,708 |
| Jul 17, 2024 | 1.78 | 2.05 | 1.77 | 1.89 | 1.89 | 4.72% | 33,714 |
| Jul 16, 2024 | 1.71 | 1.80 | 1.68 | 1.80 | 1.80 | 5.26% | 8,642 |
| Jul 15, 2024 | 1.70 | 1.86 | 1.70 | 1.71 | 1.71 | 2.40% | 7,882 |
| Jul 12, 2024 | 1.53 | 1.77 | 1.53 | 1.67 | 1.67 | 5.03% | 8,764 |
| Jul 11, 2024 | 1.61 | 1.77 | 1.59 | 1.59 | 1.59 | -7.02% | 12,022 |
| Jul 10, 2024 | 1.70 | 1.73 | 1.65 | 1.71 | 1.71 | -1.95% | 5,418 |
| Jul 9, 2024 | 1.86 | 1.86 | 1.72 | 1.74 | 1.74 | -2.02% | 3,820 |
| Jul 8, 2024 | 1.88 | 1.88 | 1.75 | 1.78 | 1.78 | -7.77% | 3,902 |
| Jul 5, 2024 | 1.84 | 1.93 | 1.84 | 1.93 | 1.93 | 6.04% | 738 |
| Jul 3, 2024 | 1.82 | 1.96 | 1.81 | 1.82 | 1.82 | -2.15% | 1,541 |
| Jul 2, 2024 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -5.34% | 599 |