IMTE

Intergrated Media Techno... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Intergrated Media Technology Ltd IMTE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.3415 7.56% 4.8615 12:20:22
Open Price Low Price High Price Close Price Prev Close
4.58 4.52 5.11 4.52
more quote information »

IMTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.915.112.913.744,841,6141.9567.06%
1 Month10.9513.112.163.234,406,873-6.09-55.6%
3 Months6.1613.112.164.442,271,017-1.30-21.08%
6 Months4.4938.4782.167.081,574,5060.37158.27%
1 Year4.0438.4782.166.211,210,9420.821520.33%
3 Years8.2438.4782.166.25632,529-3.38-41.0%
5 Years6.0044.001.856.54443,144-1.14-18.98%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2022 4.52 0.59 15.01% 4.23 4.5699 4.0456 1,858,885
Jul 01 2022 3.93 0.07 1.81% 3.82 3.96 3.69 616,139
Jun 30 2022 3.86 0.26 7.22% 3.55 4.00 3.31 2,696,317
Jun 29 2022 3.60 0.71 24.57% 2.91 3.70 2.91 14,195,113
Jun 28 2022 2.89 0.00 0.0% 2.90 3.0799 2.85 876,969
Jun 27 2022 2.89 0.14 5.09% 2.83 2.94 2.77 389,006
Jun 24 2022 2.75 0.12 4.56% 2.71 2.87 2.69 664,843
Jun 23 2022 2.63 -0.40 -13.2% 3.05 3.09 2.5001 1,617,903
Jun 22 2022 3.03 -0.17 -5.31% 3.21 3.49 2.95 1,840,336
Jun 21 2022 3.20 0.48 17.65% 2.81 3.44 2.81 2,426,402
Jun 17 2022 2.72 0.10 3.82% 2.52 2.76 2.52 774,520
Jun 16 2022 2.62 0.20 8.26% 2.34 2.65 2.30 1,622,373
Jun 15 2022 2.42 0.04 1.68% 2.37 2.4699 2.16 1,769,973
Jun 14 2022 2.38 -0.04 -1.65% 2.46 2.59 2.32 1,593,562
Jun 13 2022 2.42 -0.48 -16.55% 2.65 2.783 2.35 2,132,879
Jun 10 2022 2.90 0.25 9.43% 2.42 3.22 2.35 13,359,252
Jun 09 2022 2.65 -1.00 -27.4% 3.64 3.75 2.57 10,314,542
Jun 08 2022 3.65 -7.58 -67.5% 10.95 13.11 3.60 20,574,693
Jun 07 2022 11.23 -1.05 -8.55% 11.44 11.839 10.82 893,303
Jun 06 2022 12.28 0.09 0.74% 12.10 13.1003 9.4206 4,431,755
See More Historical Prices ยป
Your Recent History
NASDAQ
IMTE
Intergrate..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220706 16:40:06