Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
1.080
-0.095 (-8.09%)
Sep 15, 2025, 4:00 PM EDT - Market closed
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.17 | 1.17 | 1.08 | 1.10 | - | -6.38% | 38,003 |
| Sep 12, 2025 | 1.22 | 1.25 | 1.10 | 1.18 | 1.18 | 3.07% | 114,610 |
| Sep 11, 2025 | 1.08 | 1.20 | 1.02 | 1.14 | 1.14 | 6.54% | 104,180 |
| Sep 10, 2025 | 0.88 | 1.15 | 0.88 | 1.07 | 1.07 | 15.05% | 206,920 |
| Sep 9, 2025 | 0.90 | 0.96 | 0.87 | 0.93 | 0.93 | 3.33% | 71,614 |
| Sep 8, 2025 | 0.91 | 1.00 | 0.89 | 0.90 | 0.90 | -3.12% | 215,994 |
| Sep 5, 2025 | 0.98 | 1.01 | 0.91 | 0.93 | 0.93 | -3.38% | 20,910 |
| Sep 4, 2025 | 0.99 | 1.04 | 0.96 | 0.96 | 0.96 | -5.74% | 73,573 |
| Sep 3, 2025 | 0.94 | 1.02 | 0.91 | 1.02 | 1.02 | 14.06% | 117,140 |
| Sep 2, 2025 | 0.88 | 1.00 | 0.84 | 0.89 | 0.89 | 1.62% | 416,063 |
| Aug 29, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | - | 10,414 |
| Aug 28, 2025 | 0.96 | 1.00 | 0.87 | 0.88 | 0.88 | -8.33% | 34,988 |
| Aug 27, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 1.05% | 15,426 |
| Aug 26, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 19,695 |
| Aug 25, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -3.26% | 11,637 |
| Aug 22, 2025 | 0.98 | 1.02 | 0.95 | 0.98 | 0.98 | -3.73% | 14,778 |
| Aug 21, 2025 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 7.36% | 14,936 |
| Aug 20, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.01% | 10,993 |
| Aug 19, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -1.61% | 13,453 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 1.52% | 5,803 |
| Aug 15, 2025 | 0.95 | 1.02 | 0.95 | 0.95 | 0.95 | 0.11% | 15,070 |
| Aug 14, 2025 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -1.04% | 13,359 |
| Aug 13, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.24% | 7,546 |
| Aug 12, 2025 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -3.75% | 4,713 |
| Aug 11, 2025 | 1.03 | 1.08 | 0.98 | 1.01 | 1.01 | 1.02% | 14,663 |
| Aug 8, 2025 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | -0.02% | 4,684 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.40% | 2,030 |
| Aug 6, 2025 | 1.02 | 1.10 | 1.02 | 1.05 | 1.05 | 2.55% | 6,969 |
| Aug 5, 2025 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 3.01% | 6,323 |
| Aug 4, 2025 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -1.47% | 33,132 |
| Aug 1, 2025 | 1.04 | 1.07 | 0.96 | 1.01 | 1.01 | -6.07% | 16,042 |
| Jul 31, 2025 | 1.08 | 1.20 | 1.03 | 1.07 | 1.07 | 3.88% | 232,391 |
| Jul 30, 2025 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | - | 4,048 |
| Jul 29, 2025 | 1.08 | 1.12 | 1.00 | 1.03 | 1.03 | -4.63% | 73,192 |
| Jul 28, 2025 | 1.07 | 1.13 | 1.03 | 1.08 | 1.08 | -6.09% | 60,195 |
| Jul 25, 2025 | 1.26 | 1.26 | 1.13 | 1.15 | 1.15 | -8.73% | 70,689 |
| Jul 24, 2025 | 1.26 | 1.27 | 1.19 | 1.26 | 1.26 | - | 36,682 |
| Jul 23, 2025 | 1.32 | 1.40 | 1.26 | 1.26 | 1.26 | -8.70% | 63,324 |
| Jul 22, 2025 | 1.44 | 1.54 | 1.35 | 1.38 | 1.38 | -4.17% | 356,417 |
| Jul 21, 2025 | 1.36 | 1.45 | 1.28 | 1.44 | 1.44 | 4.35% | 410,141 |
| Jul 18, 2025 | 1.24 | 1.42 | 1.11 | 1.38 | 1.38 | 20.00% | 296,066 |
| Jul 17, 2025 | 1.10 | 1.19 | 1.04 | 1.15 | 1.15 | 3.60% | 162,119 |
| Jul 16, 2025 | 1.10 | 1.21 | 1.08 | 1.11 | 1.11 | -0.89% | 240,612 |
| Jul 15, 2025 | 1.04 | 1.25 | 1.04 | 1.12 | 1.12 | 3.70% | 177,174 |
| Jul 14, 2025 | 1.05 | 1.26 | 1.03 | 1.08 | 1.08 | -0.46% | 103,082 |
| Jul 11, 2025 | 1.06 | 1.11 | 1.03 | 1.09 | 1.09 | 1.78% | 57,784 |
| Jul 10, 2025 | 1.05 | 1.13 | 1.03 | 1.07 | 1.07 | 2.50% | 69,941 |
| Jul 9, 2025 | 1.05 | 1.12 | 1.04 | 1.04 | 1.04 | -2.80% | 23,990 |
| Jul 8, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | -4.38% | 14,726 |
| Jul 7, 2025 | 1.08 | 1.12 | 1.00 | 1.12 | 1.12 | 7.60% | 39,823 |