Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
0.9675
-0.0212 (-2.14%)
At close: Jun 27, 2025, 4:00 PM
0.9399
-0.0276 (-2.85%)
Pre-market: Jun 30, 2025, 8:00 AM EDT
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | -2.14% | 19,624 |
| Jun 26, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.07% | 12,801 |
| Jun 25, 2025 | 1.01 | 1.02 | 0.96 | 1.02 | 1.02 | 2.15% | 22,391 |
| Jun 24, 2025 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 0.87% | 31,486 |
| Jun 23, 2025 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -3.89% | 8,527 |
| Jun 20, 2025 | 1.02 | 1.07 | 0.86 | 1.03 | 1.03 | -5.42% | 46,766 |
| Jun 18, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 0.83% | 3,450 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.26% | 7,403 |
| Jun 16, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.27% | 4,675 |
| Jun 13, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 6,427 |
| Jun 12, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 2,738 |
| Jun 11, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 8,399 |
| Jun 10, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -3.48% | 6,281 |
| Jun 9, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 1,251 |
| Jun 6, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 1,384 |
| Jun 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.24% | 2,204 |
| Jun 4, 2025 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | - | 6,402 |
| Jun 3, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 11,879 |
| Jun 2, 2025 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | -0.54% | 2,240 |
| May 30, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -2.47% | 5,090 |
| May 29, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.39% | 5,264 |
| May 28, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 3,460 |
| May 27, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.77% | 9,501 |
| May 23, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -4.40% | 16,869 |
| May 22, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 8,995 |
| May 21, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 4,004 |
| May 20, 2025 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | -1.60% | 8,213 |
| May 19, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.93% | 3,818 |
| May 16, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -4.07% | 4,918 |
| May 15, 2025 | 1.17 | 1.25 | 1.16 | 1.23 | 1.23 | -1.60% | 21,188 |
| May 14, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 5,171 |
| May 13, 2025 | 1.21 | 1.26 | 1.10 | 1.25 | 1.25 | 3.73% | 62,733 |
| May 12, 2025 | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | 2.99% | 13,385 |
| May 9, 2025 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | 0.86% | 1,711 |
| May 8, 2025 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 16,950 |
| May 7, 2025 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | - | 4,707 |
| May 6, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 7,930 |
| May 5, 2025 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | -0.83% | 9,719 |
| May 2, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 5,296 |
| May 1, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 12,595 |
| Apr 30, 2025 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 6,942 |
| 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 |