Skip to main content
Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
1.264
+0.034 (2.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

IMTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.251.281.211.261.26-1.25%6,581
Feb 20, 20251.301.301.281.281.283.56%1,758
Feb 19, 20251.211.281.211.241.240.49%951
Feb 18, 20251.261.301.221.231.23-2.07%11,879
Feb 14, 20251.261.261.261.261.26-1.49%468
Feb 13, 20251.261.281.261.281.282.66%2,883
Feb 12, 20251.331.331.241.241.24-0.64%2,807
Feb 11, 20251.261.261.251.251.25-1.57%1,631
Feb 10, 20251.271.291.251.271.27-1.78%4,333
Feb 7, 20251.291.291.291.291.29-2.78%481
Feb 6, 20251.301.351.231.331.332.31%13,111
Feb 5, 20251.171.481.171.301.303.17%15,709
Feb 4, 20251.181.321.181.261.262.52%7,452
Feb 3, 20251.211.261.201.231.23-2.46%11,263
Jan 31, 20251.281.281.261.261.26-0.08%2,165
Jan 30, 20251.271.271.261.261.26-3.00%1,965
Jan 29, 20251.291.301.291.301.30-1,856
Jan 28, 20251.251.401.251.301.30-4.27%9,024
Jan 27, 20251.461.601.301.361.36-11.24%12,758
Jan 24, 20251.591.631.531.531.530.20%19,203
Jan 23, 20251.401.601.401.531.536.78%29,431
Jan 22, 20251.361.461.331.431.438.58%28,104
Jan 21, 20251.231.321.231.321.322.49%11,789
Jan 17, 20251.301.301.251.291.292.80%7,292
Jan 16, 20251.261.261.221.251.25-2.34%4,857
Jan 15, 20251.301.301.231.281.28-1.54%7,183
Jan 14, 20251.321.331.261.301.30-3.70%9,926
Jan 13, 20251.291.361.281.351.356.72%19,037
Jan 10, 20251.261.291.251.271.270.40%12,002
Jan 8, 20251.301.321.221.261.26-2.33%9,378
Jan 7, 20251.351.351.271.291.29-2.27%10,452
Jan 6, 20251.371.461.311.321.32-3.65%20,301
Jan 3, 20251.301.401.291.371.378.73%18,429
Jan 2, 20251.261.351.221.261.260.80%34,688
Dec 31, 20241.211.311.211.251.254.17%12,184
Dec 30, 20241.221.261.181.201.20-6.25%114,205
Dec 27, 20241.291.351.281.281.28-3.03%10,695
Dec 26, 20241.351.421.241.321.326.80%18,867
Dec 24, 20241.261.331.241.241.241.31%2,983
Dec 23, 20241.311.311.221.221.22-1.61%2,083
Dec 20, 20241.241.311.231.241.24-0.40%5,814
Dec 19, 20241.251.321.201.251.252.89%13,874
Dec 18, 20241.201.541.191.211.21-0.82%55,527
Dec 17, 20241.251.261.211.221.22-3,823
Dec 16, 20241.221.251.211.221.22-2.40%8,045
Dec 13, 20241.261.291.221.251.250.40%8,619
Dec 12, 20241.261.291.221.251.25-0.40%6,860
Dec 11, 20241.261.291.241.251.25-4.58%11,543
Dec 10, 20241.301.311.261.311.31-3,500
Dec 9, 20241.411.411.301.311.31-5.76%5,954
Dec 6, 20241.391.391.361.391.39-2.80%3,614
Dec 5, 20241.401.441.331.431.43-11,750
Dec 4, 20241.431.601.301.431.43-7.14%73,814
Dec 3, 20241.491.571.211.541.5416.23%153,785
Dec 2, 20241.211.411.211.331.339.50%23,896
Nov 29, 20241.211.251.201.211.21-4.72%12,096
Nov 27, 20241.301.541.171.271.277.63%62,031
Nov 26, 20241.221.241.161.181.181.72%18,121
Nov 25, 20241.261.261.161.161.16-4.13%6,348
Nov 22, 20241.201.221.161.211.210.58%4,755
Nov 21, 20241.131.221.131.201.200.59%8,377
Nov 20, 20241.231.271.151.201.202.22%11,450
Nov 19, 20241.201.211.161.171.17-4.88%4,196
Nov 18, 20241.201.241.161.231.231.65%4,140
Nov 15, 20241.211.211.151.211.214.31%12,508
Nov 14, 20241.181.281.151.161.16-7.94%16,823
Nov 13, 20241.271.271.221.261.26-1.56%7,520
Nov 12, 20241.301.351.281.281.28-3.76%16,466
Nov 11, 20241.351.361.311.331.33-3.62%10,335
Nov 8, 20241.531.691.381.381.38-5.48%38,385
Nov 7, 20241.571.901.451.461.46-48,983
Nov 6, 20241.391.571.251.461.465.80%60,834
Nov 5, 20241.441.441.251.381.38-2.82%22,011
Nov 4, 20241.451.491.351.421.42-5.96%19,921
Nov 1, 20241.591.711.501.511.51-12.67%27,439
Oct 31, 20241.892.001.501.731.73-16.88%177,415
Oct 30, 20242.182.361.902.082.085.05%374,345
Oct 29, 20241.892.451.831.981.989.39%613,466
Oct 28, 20241.801.871.651.811.817.74%76,853
Oct 25, 20241.641.781.561.681.689.09%77,178
Oct 24, 20241.301.651.161.541.5425.20%259,690
Oct 23, 20241.131.231.131.231.232.50%3,221
Oct 22, 20241.241.241.181.201.20-2.44%4,255
Oct 21, 20241.281.281.231.231.23-2,646
Oct 18, 20241.261.321.231.231.234.24%3,751
Oct 17, 20241.241.271.181.181.18-1.67%4,970
Oct 16, 20241.061.201.061.201.209.09%3,945
Oct 15, 20241.221.221.061.101.10-10.57%18,533
Oct 14, 20241.241.241.231.231.23-0.81%427
Oct 11, 20241.171.241.171.241.24-2,682
Oct 10, 20241.191.381.191.241.242.48%997
Oct 9, 20241.221.221.211.211.21-0.82%754
Oct 8, 20241.291.291.211.221.22-11.34%3,006
Oct 7, 20241.211.381.211.381.3812.79%8,202
Oct 4, 20241.241.241.211.221.22-2.56%968
Oct 3, 20241.181.251.151.251.256.10%3,336
Oct 2, 20241.181.181.181.181.18-168
Oct 1, 20241.231.251.171.181.18-4.07%4,151
Sep 30, 20241.221.361.221.231.23-0.81%14,171
Sep 27, 20241.241.241.201.241.24-1,621