Integrated Media Technology Limited (IMTE)

NASDAQ: IMTE · Real-Time Price · USD

0.5175

+0.0075 (1.47%)

At close: Apr 24, 2026, 4:00 PM EDT

0.5100

-0.0075 (-1.45%)

After-hours: Apr 24, 2026, 5:08 PM EDT

IMTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.52	0.54	0.51	0.52	0.52	1.47%	17,353
Apr 23, 2026	0.53	0.54	0.51	0.51	0.51	-3.85%	18,333
Apr 22, 2026	0.54	0.61	0.50	0.53	0.53	-22.00%	190,932
Apr 21, 2026	0.65	0.68	0.65	0.68	0.68	-	10,669
Apr 20, 2026	0.67	0.68	0.64	0.68	0.68	-1.31%	4,081
Apr 17, 2026	0.64	0.69	0.64	0.69	0.69	0.85%	34,754
Apr 16, 2026	0.71	0.71	0.65	0.68	0.68	-3.37%	28,932
Apr 15, 2026	0.67	0.72	0.63	0.71	0.71	3.33%	111,490
Apr 14, 2026	0.72	0.72	0.64	0.68	0.68	-2.15%	40,866
Apr 13, 2026	0.71	0.71	0.67	0.70	0.70	-0.11%	20,356
Apr 10, 2026	0.73	0.73	0.65	0.70	0.70	-3.43%	62,634
Apr 9, 2026	0.56	0.76	0.55	0.72	0.72	23.49%	228,856
Apr 8, 2026	0.56	0.59	0.55	0.59	0.59	1.63%	10,066
Apr 7, 2026	0.57	0.58	0.55	0.58	0.58	3.14%	19,064
Apr 6, 2026	0.59	0.59	0.55	0.56	0.56	1.97%	7,487
Apr 2, 2026	0.56	0.59	0.55	0.55	0.55	-6.76%	6,415
Apr 1, 2026	0.59	0.59	0.56	0.59	0.59	-	1,459
Mar 31, 2026	0.58	0.59	0.54	0.59	0.59	-2.22%	17,413
Mar 30, 2026	0.60	0.60	0.58	0.60	0.60	2.10%	17,050
Mar 27, 2026	0.59	0.62	0.58	0.59	0.59	-8.40%	29,557
Mar 26, 2026	0.61	0.67	0.58	0.64	0.64	6.48%	146,505
Mar 25, 2026	0.59	0.61	0.58	0.60	0.60	-1.90%	26,148
Mar 24, 2026	0.62	0.63	0.58	0.62	0.62	-2.13%	9,033
Mar 23, 2026	0.55	0.63	0.55	0.63	0.63	7.88%	32,411
Mar 20, 2026	0.54	0.59	0.54	0.58	0.58	-1.85%	6,551
Mar 19, 2026	0.58	0.60	0.53	0.60	0.60	-3.25%	20,341
Mar 18, 2026	0.58	0.62	0.56	0.62	0.62	-1.96%	9,901
Mar 17, 2026	0.60	0.63	0.53	0.63	0.63	-0.43%	57,207
Mar 16, 2026	0.57	0.63	0.56	0.63	0.63	4.56%	47,597
Mar 13, 2026	0.56	0.61	0.54	0.60	0.60	-1.49%	17,499
Mar 12, 2026	0.59	0.61	0.57	0.61	0.61	3.54%	14,669
Mar 11, 2026	0.62	0.62	0.50	0.59	0.59	-5.34%	76,380
Mar 10, 2026	0.60	0.63	0.58	0.62	0.62	2.30%	14,856
Mar 9, 2026	0.57	0.61	0.54	0.61	0.61	-2.06%	244,417
Mar 6, 2026	0.54	0.66	0.54	0.62	0.62	4.48%	40,038
Mar 5, 2026	0.58	0.60	0.53	0.60	0.60	-0.65%	51,790
Mar 4, 2026	0.61	0.61	0.56	0.60	0.60	-2.87%	43,719
Mar 3, 2026	0.65	0.69	0.52	0.62	0.62	-6.39%	145,805
Mar 2, 2026	0.52	0.66	0.50	0.66	0.66	16.82%	512,219
Feb 27, 2026	0.63	0.65	0.53	0.56	0.56	-14.34%	674,599
Feb 26, 2026	0.58	0.67	0.55	0.66	0.66	13.88%	10,805,191
Feb 25, 2026	0.61	0.62	0.57	0.58	0.58	-0.19%	9,059
Feb 24, 2026	0.60	0.60	0.55	0.58	0.58	-4.87%	26,293
Feb 23, 2026	0.70	0.72	0.58	0.61	0.61	-12.83%	158,957
Feb 20, 2026	0.64	0.72	0.62	0.70	0.70	7.63%	33,357
Feb 19, 2026	0.69	0.69	0.59	0.65	0.65	-6.59%	133,278
Feb 18, 2026	0.73	0.77	0.66	0.70	0.70	-1.83%	158,967
Feb 17, 2026	0.67	0.77	0.58	0.71	0.71	1.43%	251,361
Feb 13, 2026	0.60	0.72	0.58	0.70	0.70	12.56%	65,960
Feb 12, 2026	0.59	0.67	0.58	0.62	0.62	2.21%	26,111