Integrated Media Technology Limited (IMTE)

NASDAQ: IMTE · Real-Time Price · USD

0.365101

-0.0184 (-4.80%)

At close: Nov 11, 2026, 4:00 PM EST

0.4000

+0.0349 (9.56%)

After-hours: Nov 11, 2026, 6:32 PM EST

IMTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.37	0.37	0.37	0.37	0.37	-4.80%	4,717
Nov 10, 2026	0.36	0.40	0.36	0.38	0.38	3.40%	36,661
Nov 9, 2026	0.36	0.38	0.36	0.37	0.37	5.61%	64,396
Nov 6, 2026	0.34	0.35	0.34	0.35	0.35	3.29%	24,015
Nov 5, 2026	0.33	0.34	0.33	0.34	0.34	4.04%	77,768
Nov 4, 2026	0.33	0.35	0.33	0.33	0.33	-6.71%	52,239
Nov 3, 2026	0.39	0.40	0.30	0.35	0.35	-16.58%	117,601
Nov 2, 2026	0.42	0.44	0.41	0.42	0.42	-6.27%	19,110
Oct 30, 2026	0.45	0.45	0.40	0.45	0.45	-2.61%	17,545
Oct 29, 2026	0.44	0.46	0.44	0.46	0.46	-2.13%	5,474
Oct 28, 2026	0.47	0.47	0.47	0.47	0.47	3.87%	44,544
Oct 27, 2026	0.45	0.48	0.43	0.45	0.45	-2.06%	20,414
Oct 26, 2026	0.44	0.47	0.42	0.46	0.46	-2.84%	17,114
Oct 23, 2026	0.47	0.48	0.43	0.48	0.48	10.50%	2,918
Oct 22, 2026	0.45	0.46	0.43	0.43	0.43	-3.52%	4,081
Oct 21, 2026	0.44	0.48	0.43	0.45	0.45	3.72%	23,009
Oct 20, 2026	0.47	0.48	0.43	0.43	0.43	-5.99%	6,249
Oct 19, 2026	0.43	0.46	0.42	0.46	0.46	2.08%	20,259
Oct 16, 2026	0.47	0.47	0.43	0.45	0.45	-1.19%	18,595
Oct 15, 2026	0.45	0.47	0.41	0.45	0.45	-5.50%	12,986
Oct 14, 2026	0.47	0.48	0.45	0.48	0.48	-2.04%	8,057
Oct 13, 2026	0.49	0.51	0.46	0.49	0.49	-0.02%	19,434
Oct 12, 2026	0.49	0.49	0.48	0.49	0.49	2.19%	1,829
Oct 9, 2026	0.48	0.50	0.48	0.48	0.48	-1.94%	4,189
Oct 8, 2026	0.48	0.50	0.48	0.49	0.49	2.54%	24,610
Oct 7, 2026	0.47	0.50	0.45	0.48	0.48	4.81%	27,720
Oct 6, 2026	0.47	0.47	0.45	0.46	0.46	1.52%	3,922
Oct 5, 2026	0.46	0.49	0.44	0.45	0.45	-0.47%	29,979
Oct 2, 2026	0.47	0.47	0.45	0.45	0.45	-3.18%	3,764
Oct 1, 2026	0.47	0.48	0.45	0.47	0.47	2.90%	9,857
Sep 30, 2026	0.50	0.50	0.45	0.45	0.45	-8.00%	24,443
Sep 29, 2026	0.50	0.50	0.48	0.49	0.49	2.35%	9,607
Sep 28, 2026	0.48	0.50	0.47	0.48	0.48	-4.00%	4,331
Sep 25, 2026	0.49	0.50	0.49	0.50	0.50	2.71%	1,087
Sep 24, 2026	0.49	0.49	0.48	0.49	0.49	-3.98%	6,715
Sep 23, 2026	0.47	0.51	0.47	0.51	0.51	-0.10%	11,554
Sep 22, 2026	0.48	0.51	0.48	0.51	0.51	2.57%	3,502
Sep 21, 2026	0.51	0.51	0.49	0.49	0.49	-3.36%	6,730
Sep 18, 2026	0.50	0.52	0.48	0.51	0.51	-1.04%	13,266
Sep 17, 2026	0.52	0.53	0.51	0.52	0.52	-0.88%	11,680
Sep 16, 2026	0.51	0.53	0.47	0.52	0.52	0.99%	183,840
Sep 15, 2026	0.44	0.66	0.43	0.52	0.52	14.23%	2,288,314
Sep 14, 2026	0.45	0.47	0.45	0.45	0.45	-2.25%	8,911
Sep 11, 2026	0.47	0.47	0.45	0.46	0.46	-0.27%	3,321
Sep 10, 2026	0.45	0.46	0.45	0.46	0.46	2.26%	1,448
Sep 9, 2026	0.47	0.48	0.45	0.45	0.45	-0.02%	12,753
Sep 8, 2026	0.48	0.48	0.45	0.45	0.45	-2.37%	5,784
Sep 4, 2026	0.45	0.47	0.45	0.47	0.47	0.85%	8,196
Sep 3, 2026	0.47	0.50	0.45	0.46	0.46	-3.15%	35,570
Sep 2, 2026	0.48	0.48	0.47	0.48	0.48	-1.47%	7,597