Intergrated Media Techno... Historical Data - IMTE

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Intergrated Media Technology Ltd IMTE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.3076 3.77% 8.47 8.47 8.47 8.47 8.16 12:53:56
more quote information »

IMTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week7.118.767.068.15613k1.3619.13%
1 Month7.558.766.3517.24143k0.9212.19%
3 Months7.6611.486.3518.37124k0.8110.57%
6 Months7.16186.35112.146645k1.3118.30%
1 Year12.1763184.0111.224030k-3.7063-30.44%
3 Years6441.8515.792338k2.4741.17%
5 Years6441.8515.792338k2.4741.17%

IMTE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 22 20198.1624-0.31-3.69%7.508.23596
Aug 21 20198.475-0.02-0.18%8.028.761,973
Aug 20 20198.49+0.36+4.36%7.708.49888
Aug 19 20198.135+0.09+1.14%7.068.303,734
Aug 16 20198.0431+1.04+14.90%7.07738.04317,529
Aug 15 20197.00+0.35+5.27%6.61387.03071,099
Aug 14 20196.6494-0.14-2.07%6.64946.9714633
Aug 13 20196.79-0.10-1.47%6.796.89542
Aug 12 20196.8912+0.32+4.80%6.506.9939911
Aug 09 20196.5753-0.04-0.61%6.57537.101,740
Aug 08 20196.6159-0.11-1.70%6.52736.902,208
Aug 07 20196.73-0.28-3.99%6.66757.15597,803
Aug 06 20197.01+0.41+6.20%6.717.013,139
Aug 05 20196.6008-0.20-2.93%6.60087.372,146
Aug 02 20196.80-0.21-3.00%6.507.253,356
Aug 01 20197.01-0.54-7.09%6.947.4010,895
Jul 31 20197.54510.00-0.06%7.267.5451412
Jul 30 20197.55-0.01-0.13%7.177.55603
Jul 29 20197.56+0.39+5.49%7.097.56503
Jul 26 20197.1665-0.43-5.70%6.3517.551,338
Jul 25 20197.60+0.10+1.33%7.53757.70430
Jul 24 20197.50-0.01-0.17%7.507.90994,791
Jul 23 20197.5124-0.05-0.63%7.507.9951,650
See More Historical Prices »


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.