Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
1.460
+0.140 (10.61%)
Jan 22, 2025, 1:55 PM EST - Market open
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -1.54% | 7,183 |
| Jan 14, 2025 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | -3.70% | 9,926 |
| Jan 13, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 6.72% | 19,037 |
| Jan 10, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.40% | 12,002 |
| Jan 8, 2025 | 1.30 | 1.32 | 1.22 | 1.26 | 1.26 | -2.33% | 9,378 |
| Jan 7, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 10,452 |
| Jan 6, 2025 | 1.37 | 1.46 | 1.31 | 1.32 | 1.32 | -3.65% | 20,301 |
| Jan 3, 2025 | 1.30 | 1.40 | 1.29 | 1.37 | 1.37 | 8.73% | 18,429 |
| Jan 2, 2025 | 1.26 | 1.35 | 1.22 | 1.26 | 1.26 | 0.80% | 34,688 |
| Dec 31, 2024 | 1.21 | 1.31 | 1.21 | 1.25 | 1.25 | 4.17% | 12,184 |
| Dec 30, 2024 | 1.22 | 1.26 | 1.18 | 1.20 | 1.20 | -6.25% | 114,205 |
| Dec 27, 2024 | 1.29 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 10,695 |
| Dec 26, 2024 | 1.35 | 1.42 | 1.24 | 1.32 | 1.32 | 6.80% | 18,867 |
| Dec 24, 2024 | 1.26 | 1.33 | 1.24 | 1.24 | 1.24 | 1.31% | 2,983 |
| Dec 23, 2024 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -1.61% | 2,083 |
| Dec 20, 2024 | 1.24 | 1.31 | 1.23 | 1.24 | 1.24 | -0.40% | 5,814 |
| Dec 19, 2024 | 1.25 | 1.32 | 1.20 | 1.25 | 1.25 | 2.89% | 13,874 |
| Dec 18, 2024 | 1.20 | 1.54 | 1.19 | 1.21 | 1.21 | -0.82% | 55,527 |
| Dec 17, 2024 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | - | 3,823 |
| Dec 16, 2024 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 8,045 |
| Dec 13, 2024 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | 0.40% | 8,619 |
| Dec 12, 2024 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | -0.40% | 6,860 |
| Dec 11, 2024 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -4.58% | 11,543 |
| Dec 10, 2024 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | - | 3,500 |
| Dec 9, 2024 | 1.41 | 1.41 | 1.30 | 1.31 | 1.31 | -5.76% | 5,954 |
| Dec 6, 2024 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -2.80% | 3,614 |
| Dec 5, 2024 | 1.40 | 1.44 | 1.33 | 1.43 | 1.43 | - | 11,750 |
| Dec 4, 2024 | 1.43 | 1.60 | 1.30 | 1.43 | 1.43 | -7.14% | 73,814 |
| Dec 3, 2024 | 1.49 | 1.57 | 1.21 | 1.54 | 1.54 | 16.23% | 153,785 |
| Dec 2, 2024 | 1.21 | 1.41 | 1.21 | 1.33 | 1.33 | 9.50% | 23,896 |
| Nov 29, 2024 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -4.72% | 12,096 |
| Nov 27, 2024 | 1.30 | 1.54 | 1.17 | 1.27 | 1.27 | 7.63% | 62,031 |
| Nov 26, 2024 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | 1.72% | 18,121 |
| Nov 25, 2024 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -4.13% | 6,348 |
| Nov 22, 2024 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 0.58% | 4,755 |
| Nov 21, 2024 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 0.59% | 8,377 |
| 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 |