Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Intergrated Media Technology Ltd (IMTE)
Intergrated Media Technology Ltd (IMTE) Historical

IMTE Intergrated Media Technology Ltd

2.00

0.22 (12.36%)

After Hours

Last Updated: 17:10:20

Delayed by 15 minutes

IMTE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	1.78	-0.09	-4.81%	1.88	1.88	1.6361	1,761
Apr 22 2024	1.87	0.31	19.87%	1.60	2.09	1.60	5,737
Apr 19 2024	1.56	-0.34	-17.90%	1.94	1.9599	1.48	10,067
Apr 18 2024	1.9001	-0.25	-11.62%	2.17	2.17	1.85	3,442
Apr 17 2024	2.15	0.13	6.23%	2.03	2.2862	2.02	784
Apr 16 2024	2.0239	-0.03	-1.27%	2.12	2.15	2.00	1,019
Apr 15 2024	2.0499	0.00	0.00%	2.10	2.10	2.0499	279
Apr 12 2024	2.0499	0.05	2.50%	2.05	2.05	2.00	2,525
Apr 11 2024	2.00	-0.11	-5.21%	2.10	2.10	2.00	1,976
Apr 10 2024	2.11	0.01	0.47%	2.225	2.225	2.11	722
Apr 09 2024	2.1001	-0.03	-1.48%	2.15	2.34	2.10	1,965
Apr 08 2024	2.1317	-0.02	-0.85%	2.41	2.41	2.00	6,011
Apr 05 2024	2.15	-0.10	-4.44%	2.25	2.26	2.15	777
Apr 04 2024	2.25	-0.01	-0.45%	2.25	2.25	2.25	525
Apr 03 2024	2.2601	-0.03	-1.31%	2.27	2.291	2.26	3,987
Apr 02 2024	2.29	-0.02	-0.87%	2.15	2.29	2.15	6,442
Apr 01 2024	2.31	0.00	0.00%	2.28	2.31	2.28	246
Mar 28 2024	2.31	-0.03	-1.28%	2.20	2.31	2.20	4,150
Mar 27 2024	2.34	0.03	1.30%	2.30	2.35	2.07	2,756
Mar 26 2024	2.31	-0.19	-7.60%	2.47	2.47	2.30	8,890
Mar 25 2024	2.50	0.09	3.73%	2.47	2.53	2.40	3,734
Mar 22 2024	2.41	0.01	0.42%	2.38	2.48	2.38	3,617
Mar 21 2024	2.40	-0.02	-0.83%	2.42	2.4219	2.40	1,305
Mar 20 2024	2.42	-0.13	-5.10%	2.35	2.49	2.35	1,730
Mar 19 2024	2.55	0.03	1.19%	2.52	2.55	2.45	6,357
Mar 18 2024	2.52	-0.08	-3.08%	2.51	2.67	2.51	649
Mar 15 2024	2.60	0.09	3.59%	2.51	2.60	2.50	880
Mar 14 2024	2.51	0.01	0.40%	2.50	2.56	2.50	1,813
Mar 13 2024	2.50	-0.08	-3.10%	2.58	2.58	2.50	257
Mar 12 2024	2.58	0.12	4.71%	2.45	2.58	2.45	1,854
Mar 11 2024	2.464	-0.13	-4.86%	2.48	2.62	2.464	3,228
Mar 08 2024	2.59	0.09	3.60%	2.50	2.59	2.50	2,872
Mar 07 2024	2.50	0.00	0.00%	2.615	2.615	2.50	767
Mar 06 2024	2.5001	0.04	1.63%	2.58	2.595	2.50	19,559
Mar 05 2024	2.46	-0.04	-1.60%	2.48	2.5442	2.46	6,416
Mar 04 2024	2.50	-0.05	-1.96%	2.50	2.55	2.50	5,032
Mar 01 2024	2.55	-0.01	-0.39%	2.55	2.615	2.53	3,121
Feb 29 2024	2.56	-0.01	-0.39%	2.60	2.64	2.55	3,404
Feb 28 2024	2.57	-0.04	-1.55%	2.67	2.67	2.57	2,725
Feb 27 2024	2.6105	0.02	0.61%	2.63	2.63	2.55	3,656
Feb 26 2024	2.5946	0.08	3.37%	2.51	2.5953	2.509	4,164
Feb 23 2024	2.51	0.06	2.45%	2.45	2.6013	2.45	2,109
Feb 22 2024	2.45	-0.27	-9.93%	2.64	2.69	2.39	8,378
Feb 21 2024	2.72	-0.10	-3.55%	2.81	3.0518	2.50	40,139
Feb 20 2024	2.82	-0.09	-3.09%	3.165	3.46	2.81	52,396
Feb 16 2024	2.91	0.14	5.05%	2.83	2.93	2.61	39,590
Feb 15 2024	2.77	0.27	10.80%	2.45	2.89	2.45	51,717
Feb 14 2024	2.50	0.01	0.40%	2.52	2.52	2.4202	7,179
Feb 13 2024	2.49	-0.04	-1.58%	2.48	2.5201	2.35	17,466
Feb 12 2024	2.53	0.04	1.61%	2.50	2.54	2.35	15,690
Feb 09 2024	2.49	0.06	2.47%	2.44	2.49	2.40	2,961
Feb 08 2024	2.43	-0.04	-1.62%	2.48	2.525	2.43	4,428
Feb 07 2024	2.47	-0.04	-1.59%	2.58	2.58	2.46	3,949
Feb 06 2024	2.51	0.01	0.40%	2.56	2.56	2.4648	4,876
Feb 05 2024	2.50	0.04	1.63%	2.605	2.75	2.50	1,770
Feb 02 2024	2.46	-0.05	-1.99%	2.55	2.57	2.46	2,984
Feb 01 2024	2.51	-0.13	-4.92%	2.46	2.51	2.46	3,181
Jan 31 2024	2.64	0.13	5.18%	2.61	2.76	2.46	6,079
Jan 30 2024	2.51	-0.13	-4.92%	2.64	2.64	2.51	2,734
Jan 29 2024	2.64	-0.02	-0.75%	2.67	2.77	2.62	8,728
Jan 26 2024	2.66	-0.11	-3.97%	2.76	2.7619	2.66	1,330
Jan 25 2024	2.77	0.11	4.14%	2.66	2.78	2.66	5,514

Intergrated Media Techno...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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