Intergrated Media Techno... Historical Data - IMTE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
-0.03 -0.89% 3.35 3.26 3.55 3.49 3.38 18:00:42
more quote information »

IMTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.213.78942.883.498,9630.144.36%
1 Month4.584.582.603.1114,492-1.23-26.86%
3 Months9.809.89772.604.538,884-6.45-65.82%
6 Months7.2511.81852.605.886,465-3.90-53.79%
1 Year11.8215.50722.608.116,448-8.47-71.66%
3 Years6.0044.001.8515.3228,548-2.65-44.17%
5 Years6.0044.001.8515.3228,548-2.65-44.17%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 3.35 -0.03 -0.89% 3.49 3.55 3.26 2,378
Apr 08 2020 3.38 0.11 3.21% 3.45 3.49 3.32 1,764
Apr 07 2020 3.275 -0.31 -8.52% 3.49 3.50 3.10 16,560
Apr 06 2020 3.58 -0.09 -2.45% 3.76 3.7894 3.35 5,889
Apr 03 2020 3.67 0.15 4.15% 3.31 3.67 3.07 8,496
Apr 02 2020 3.5236 0.52 17.45% 3.21 3.70 2.88 12,574
Apr 01 2020 3.00 -0.16 -5.19% 3.32 3.32 3.00 8,979
Mar 31 2020 3.1641 0.08 2.73% 3.05 3.80 2.8766 35,574
Mar 30 2020 3.08 -0.22 -6.67% 3.12 3.47 2.87 6,136
Mar 27 2020 3.30 0.44 15.38% 3.00 3.45 2.60 49,319
Mar 26 2020 2.86 -0.30 -9.49% 3.28 3.28 2.86 9,889
Mar 25 2020 3.16 0.27 9.26% 3.00 3.5088 2.8172 17,815
Mar 24 2020 2.8921 -0.06 -1.96% 3.00 3.0587 2.60 21,444
Mar 23 2020 2.95 0.26 9.67% 2.81 3.0899 2.65 14,424
Mar 20 2020 2.69 0.02 0.86% 3.12 3.14 2.65 8,297
Mar 19 2020 2.667 -0.43 -13.97% 3.28 3.28 2.64 58,371
Mar 18 2020 3.10 -0.28 -8.35% 3.84 3.84 2.93 1,870
Mar 17 2020 3.3826 0.17 5.21% 3.44 3.79 3.3826 1,379
Mar 16 2020 3.215 -0.63 -16.34% 4.06 4.06 3.2126 4,920
Mar 13 2020 3.8428 0.27 7.64% 4.14 4.14 3.31 4,747
Mar 12 2020 3.57 -0.58 -13.98% 4.58 4.58 2.99 4,064
Mar 11 2020 4.15 -0.30 -6.8% 4.44 4.4645 3.66 14,746
Mar 10 2020 4.4527 0.09 2.12% 4.20 4.9145 3.78 5,693
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.