Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
1.090
-0.010 (-0.91%)
At close: Jun 3, 2025, 4:00 PM
1.080
-0.010 (-0.92%)
After-hours: Jun 3, 2025, 4:00 PM EDT
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |