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
0.085 2.36% 3.685 11:28:14
Open Price Low Price High Price Close Price Prev Close
3.55 3.55 3.74 3.60
more quote information »

IMTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.294.34163.3053.76265,554-0.605-14.1%
1 Month4.745.203.3054.44397,364-1.06-22.26%
3 Months5.4910.673.3057.321,737,680-1.81-32.88%
6 Months4.3710.673.3056.701,153,526-0.685-15.68%
1 Year3.3913.313.096.52616,7630.2958.7%
3 Years16.2520.772.606.79224,930-12.57-77.32%
5 Years6.0044.001.857.30209,842-2.32-38.58%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 3.60 0.22 6.51% 3.49 3.73 3.37 215,311
May 13 2021 3.38 -0.18 -5.06% 3.68 3.70 3.305 129,808
May 12 2021 3.56 -0.29 -7.53% 3.84 3.905 3.51 198,398
May 11 2021 3.85 -0.11 -2.78% 3.92 3.99 3.6301 313,268
May 10 2021 3.96 -0.41 -9.38% 4.29 4.3416 3.96 470,984
May 07 2021 4.37 -0.50 -10.27% 4.73 4.79 4.3301 404,514
May 06 2021 4.87 0.52 11.95% 4.36 5.20 4.2217 1,954,140
May 05 2021 4.35 0.10 2.35% 4.25 4.57 4.19 197,449
May 04 2021 4.25 -0.07 -1.62% 4.33 4.39 4.16 115,001
May 03 2021 4.32 -0.06 -1.37% 4.42 4.4605 4.25 140,639
Apr 30 2021 4.38 -0.24 -5.19% 4.55 4.68 4.35 176,338
Apr 29 2021 4.62 -0.09 -1.91% 4.78 4.86 4.56 351,024
Apr 28 2021 4.71 -0.01 -0.21% 4.64 4.77 4.63 86,956
Apr 27 2021 4.72 -0.03 -0.63% 4.82 4.85 4.65 109,750
Apr 26 2021 4.75 0.09 1.93% 4.76 4.94 4.51 331,062
Apr 23 2021 4.66 0.35 8.12% 4.5825 5.10 4.33 630,594
Apr 22 2021 4.31 -0.10 -2.27% 4.45 4.87 4.2535 771,921
Apr 21 2021 4.41 0.18 4.26% 4.22 4.45 4.20 203,646
Apr 20 2021 4.23 -0.45 -9.62% 4.64 4.95 4.06 1,002,566
Apr 19 2021 4.68 -0.11 -2.3% 4.74 4.81 4.50 364,940
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.