IMTE

Intergrated Media Techno... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-2.16 -20.38% 8.44 19:36:54
Open Price Low Price High Price Close Price Prev Close
9.59 8.07 10.39 8.29 10.60
more quote information »

IMTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.7712.32077.9211.253,933,470-0.33-3.76%
1 Month4.5412.32074.286.983,565,9603.9085.9%
3 Months5.2012.32074.276.931,221,7473.2462.31%
6 Months3.8812.32073.806.49667,4804.56117.53%
1 Year4.1412.32073.3056.251,104,9694.30103.86%
3 Years6.1118.002.606.19420,1742.3338.13%
5 Years6.0044.001.856.52324,5462.4440.67%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 8.29 -2.31 -21.79% 9.59 10.39 8.07 1,261,379
Jan 24 2022 10.60 -1.46 -12.11% 11.64 12.24 8.02 3,617,584
Jan 21 2022 12.06 0.23 1.94% 11.20 12.3207 10.56 2,199,634
Jan 20 2022 11.83 0.42 3.68% 10.86 11.99 10.15 4,013,735
Jan 19 2022 11.41 0.89 8.46% 10.09 11.68 9.03 5,986,761
Jan 18 2022 10.52 1.75 19.95% 8.77 10.55 7.92 3,849,636
Jan 14 2022 8.77 1.45 19.81% 7.13 8.87 6.84 1,993,980
Jan 13 2022 7.32 0.40 5.78% 6.96 7.3899 6.69 596,122
Jan 12 2022 6.92 0.84 13.82% 6.02 7.0886 5.99 776,913
Jan 11 2022 6.08 0.60 10.95% 5.39 6.15 5.33 493,295
Jan 10 2022 5.48 0.44 8.73% 5.10 5.48 5.01 263,225
Jan 07 2022 5.04 0.17 3.49% 4.83 5.10 4.80 140,485
Jan 06 2022 4.87 0.36 7.98% 4.49 4.8982 4.42 374,193
Jan 05 2022 4.51 0.05 1.12% 4.45 4.58 4.34 298,193
Jan 04 2022 4.46 0.06 1.36% 4.40 4.50 4.31 365,897
Jan 03 2022 4.40 -0.07 -1.57% 4.414 4.55 4.28 545,968
Dec 31 2021 4.47 -0.59 -11.66% 4.72 4.84 4.40 2,108,157
Dec 30 2021 5.06 0.55 12.2% 4.47 7.58 4.47 40,099,678
Dec 29 2021 4.51 -0.09 -1.96% 4.56 4.635 4.35 15,634
Dec 28 2021 4.60 0.02 0.44% 4.54 4.75 4.46 14,148
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.