Integrated Media Technology Limited IMTE
NASDAQ · United States · Electronic Technology
$0.4651+0.01 (+2.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.47 | +2.88% | $0.47 | $0.48 | $0.45 | 9.90K |
| 2026-09-30 | $0.45 | -7.94% | $0.50 | $0.50 | $0.45 | 24.40K |
| 2026-09-29 | $0.49 | +2.29% | $0.50 | $0.50 | $0.48 | 8.50K |
| 2026-09-28 | $0.48 | -4.00% | $0.48 | $0.50 | $0.47 | 3.10K |
| 2026-09-25 | $0.50 | +2.67% | $0.49 | $0.50 | $0.49 | 1.10K |
| 2026-09-24 | $0.49 | -3.94% | $0.50 | $0.50 | $0.49 | 6.70K |
| 2026-09-23 | $0.51 | -0.20% | $0.47 | $0.51 | $0.47 | 11.60K |
| 2026-09-22 | $0.51 | +2.63% | $0.48 | $0.51 | $0.47 | 3.50K |
| 2026-09-21 | $0.50 | -3.32% | $0.51 | $0.51 | $0.49 | 6.70K |
| 2026-09-18 | $0.51 | -0.97% | $0.50 | $0.52 | $0.48 | 13.20K |
| 2026-09-17 | $0.52 | -0.96% | $0.52 | $0.53 | $0.50 | 11.70K |
| 2026-09-16 | $0.52 | +0.97% | $0.51 | $0.53 | $0.47 | 183.80K |
| 2026-09-15 | $0.52 | +14.13% | $0.44 | $0.66 | $0.43 | 2.29M |
| 2026-09-14 | $0.45 | -2.16% | $0.45 | $0.47 | $0.45 | 8.90K |
| 2026-09-11 | $0.46 | -0.22% | $0.47 | $0.47 | $0.45 | 3.30K |
| 2026-09-10 | $0.46 | +2.20% | $0.45 | $0.46 | $0.45 | 1.40K |
| 2026-09-09 | $0.45 | 0.00% | $0.47 | $0.48 | $0.45 | 12.80K |
| 2026-09-08 | $0.45 | -2.37% | $0.48 | $0.48 | $0.45 | 5.80K |
| 2026-09-04 | $0.47 | +0.87% | $0.45 | $0.47 | $0.45 | 8.20K |
| 2026-09-03 | $0.46 | -3.15% | $0.47 | $0.50 | $0.45 | 35.60K |
| 2026-09-02 | $0.48 | -1.45% | $0.48 | $0.49 | $0.47 | 7.40K |
| 2026-09-01 | $0.48 | -1.23% | $0.50 | $0.50 | $0.46 | 1.20K |
| 2026-08-31 | $0.49 | +7.47% | $0.48 | $0.49 | $0.46 | 18.00K |
| 2026-08-28 | $0.46 | -5.99% | $0.47 | $0.47 | $0.45 | 6.60K |
| 2026-08-27 | $0.48 | +2.76% | $0.52 | $0.52 | $0.47 | 25.40K |
| 2026-08-26 | $0.47 | -0.21% | $0.46 | $0.47 | $0.46 | 3.60K |
| 2026-08-25 | $0.47 | -5.60% | $0.51 | $0.51 | $0.46 | 24.50K |
| 2026-08-24 | $0.50 | -1.96% | $0.47 | $0.50 | $0.47 | 15.10K |
| 2026-08-21 | $0.51 | +2.82% | $0.46 | $0.51 | $0.46 | 6.70K |
| 2026-08-20 | $0.50 | -0.40% | $0.47 | $0.50 | $0.47 | 3.20K |
| 2026-08-19 | $0.50 | -0.20% | $0.48 | $0.50 | $0.47 | 29.10K |
| 2026-08-18 | $0.50 | -0.20% | $0.48 | $0.51 | $0.47 | 12.40K |
| 2026-08-17 | $0.50 | -4.40% | $0.50 | $0.51 | $0.48 | 25.20K |
| 2026-08-14 | $0.52 | -2.06% | $0.56 | $0.56 | $0.48 | 81.90K |
| 2026-08-13 | $0.53 | +9.20% | $0.49 | $0.54 | $0.48 | 206.90K |
| 2026-08-12 | $0.49 | +4.04% | $0.46 | $0.68 | $0.43 | 12.43M |
| 2026-08-11 | $0.47 | +0.43% | $0.47 | $0.49 | $0.47 | 331.50K |
| 2026-08-10 | $0.47 | -2.90% | $0.46 | $0.48 | $0.45 | 7.60K |
| 2026-08-07 | $0.48 | -2.63% | $0.49 | $0.50 | $0.47 | 2.60K |
| 2026-08-06 | $0.50 | +1.23% | $0.49 | $0.50 | $0.47 | 6.30K |
| 2026-08-05 | $0.49 | +1.88% | $0.48 | $0.53 | $0.48 | 6.20K |
| 2026-08-04 | $0.48 | +5.03% | $0.46 | $0.48 | $0.46 | 21.70K |
| 2026-08-03 | $0.46 | +5.06% | $0.45 | $0.47 | $0.43 | 6.30K |
| 2026-07-31 | $0.44 | +2.35% | $0.43 | $0.45 | $0.43 | 8.00K |
| 2026-07-30 | $0.43 | -4.49% | $0.42 | $0.45 | $0.42 | 9.40K |
| 2026-07-29 | $0.44 | -1.11% | $0.42 | $0.45 | $0.42 | 7.60K |
| 2026-07-28 | $0.45 | +2.04% | $0.43 | $0.47 | $0.43 | 16.30K |
| 2026-07-27 | $0.44 | -5.16% | $0.47 | $0.47 | $0.44 | 39.90K |
| 2026-07-24 | $0.47 | -1.06% | $0.48 | $0.49 | $0.47 | 10.60K |
| 2026-07-23 | $0.47 | -6.19% | $0.53 | $0.53 | $0.47 | 23.20K |
| 2026-07-22 | $0.50 | -5.47% | $0.52 | $0.53 | $0.50 | 29.60K |
| 2026-07-21 | $0.53 | +7.72% | $0.47 | $0.54 | $0.47 | 76.20K |
| 2026-07-20 | $0.49 | -0.61% | $0.46 | $0.49 | $0.46 | 10.60K |
| 2026-07-17 | $0.50 | +1.85% | $0.50 | $0.50 | $0.48 | 7.40K |
| 2026-07-16 | $0.49 | -2.02% | $0.47 | $0.51 | $0.46 | 1.60K |
| 2026-07-15 | $0.50 | -2.75% | $0.50 | $0.50 | $0.47 | 1.30K |
| 2026-07-14 | $0.51 | +4.08% | $0.46 | $0.51 | $0.46 | 17.30K |
| 2026-07-13 | $0.49 | -5.04% | $0.52 | $0.52 | $0.47 | 16.40K |
| 2026-07-10 | $0.52 | +5.52% | $0.49 | $0.53 | $0.46 | 19.30K |
| 2026-07-09 | $0.49 | -5.96% | $0.50 | $0.51 | $0.46 | 41.30K |
| 2026-07-08 | $0.52 | -3.17% | $0.50 | $0.52 | $0.49 | 12.00K |
| 2026-07-07 | $0.54 | +3.67% | $0.52 | $0.54 | $0.48 | 23.50K |
| 2026-07-06 | $0.52 | +2.98% | $0.52 | $0.52 | $0.49 | 75.90K |
| 2026-07-02 | $0.50 | +9.59% | $0.49 | $0.65 | $0.49 | 1.65M |
| 2026-07-01 | $0.46 | +3.61% | $0.46 | $0.51 | $0.46 | 16.90K |
| 2026-06-30 | $0.44 | +0.68% | $0.44 | $0.45 | $0.44 | 4.80K |
| 2026-06-29 | $0.44 | -6.98% | $0.47 | $0.47 | $0.43 | 30.20K |
| 2026-06-26 | $0.47 | +2.83% | $0.45 | $0.49 | $0.44 | 40.70K |
| 2026-06-25 | $0.46 | -9.09% | $0.49 | $0.49 | $0.46 | 41.80K |
| 2026-06-24 | $0.51 | +0.20% | $0.51 | $0.52 | $0.50 | 20.20K |
| 2026-06-23 | $0.50 | +3.06% | $0.48 | $0.54 | $0.48 | 23.10K |
| 2026-06-22 | $0.49 | -4.30% | $0.50 | $0.54 | $0.49 | 28.40K |
| 2026-06-18 | $0.51 | -1.92% | $0.55 | $0.55 | $0.50 | 22.00K |
| 2026-06-17 | $0.52 | +0.38% | $0.53 | $0.57 | $0.52 | 34.20K |
| 2026-06-16 | $0.52 | -14.75% | $0.58 | $0.58 | $0.51 | 73.70K |
| 2026-06-15 | $0.61 | +3.57% | $0.61 | $0.70 | $0.56 | 1.24M |
| 2026-06-12 | $0.59 | -6.36% | $0.60 | $0.60 | $0.54 | 34.00K |
| 2026-06-11 | $0.63 | +12.72% | $0.54 | $0.64 | $0.51 | 253.50K |
| 2026-06-10 | $0.56 | +15.77% | $0.48 | $0.56 | $0.46 | 237.80K |
| 2026-06-09 | $0.48 | -6.95% | $0.46 | $0.50 | $0.45 | 35.30K |
| 2026-06-08 | $0.52 | +1.37% | $0.51 | $0.52 | $0.47 | 307.90K |
| 2026-06-05 | $0.51 | -1.73% | $0.51 | $0.53 | $0.49 | 6.90K |
| 2026-06-04 | $0.52 | -0.76% | $0.50 | $0.52 | $0.49 | 10.60K |
| 2026-06-03 | $0.52 | -2.96% | $0.50 | $0.54 | $0.50 | 29.00K |
| 2026-06-02 | $0.54 | +1.89% | $0.52 | $0.54 | $0.51 | 6.50K |
| 2026-06-01 | $0.53 | +1.92% | $0.51 | $0.54 | $0.51 | 24.80K |
| 2026-05-29 | $0.52 | +0.78% | $0.52 | $0.53 | $0.50 | 18.50K |
| 2026-05-28 | $0.52 | -1.15% | $0.51 | $0.55 | $0.49 | 10.00K |
| 2026-05-27 | $0.52 | +0.38% | $0.50 | $0.55 | $0.48 | 32.50K |
| 2026-05-26 | $0.52 | +4.42% | $0.51 | $0.53 | $0.48 | 9.70K |