Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
1.640
-0.080 (-4.65%)
Mar 31, 2025, 3:33 PM EDT - Market open
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.85 | 1.97 | 1.63 | 1.72 | 1.72 | -7.53% | 236,457 |
| 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 |
| Feb 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.49% | 468 |
| Feb 13, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.66% | 2,883 |
| Feb 12, 2025 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -0.64% | 2,807 |
| Feb 11, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 1,631 |
| Feb 10, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -1.78% | 4,333 |
| Feb 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.78% | 481 |
| Feb 6, 2025 | 1.30 | 1.35 | 1.23 | 1.33 | 1.33 | 2.31% | 13,111 |
| Feb 5, 2025 | 1.17 | 1.48 | 1.17 | 1.30 | 1.30 | 3.17% | 15,709 |
| Feb 4, 2025 | 1.18 | 1.32 | 1.18 | 1.26 | 1.26 | 2.52% | 7,452 |
| Feb 3, 2025 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | -2.46% | 11,263 |
| Jan 31, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.08% | 2,165 |
| Jan 30, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -3.00% | 1,965 |
| Jan 29, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,856 |
| Jan 28, 2025 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | -4.27% | 9,024 |
| Jan 27, 2025 | 1.46 | 1.60 | 1.30 | 1.36 | 1.36 | -11.24% | 12,758 |
| Jan 24, 2025 | 1.59 | 1.63 | 1.53 | 1.53 | 1.53 | 0.20% | 19,203 |
| Jan 23, 2025 | 1.40 | 1.60 | 1.40 | 1.53 | 1.53 | 6.78% | 29,431 |
| Jan 22, 2025 | 1.36 | 1.46 | 1.33 | 1.43 | 1.43 | 8.58% | 28,104 |
| Jan 21, 2025 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 2.49% | 11,789 |
| Jan 17, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 2.80% | 7,292 |
| Jan 16, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -2.34% | 4,857 |