Intergrated Media Technology Ltd (IMTE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -7.97101449275 | 1.38 | 1.52 | 1.2501 | 5535 | 1.30034396 | CS |
| 4 | -0.17 | -11.8055555556 | 1.44 | 1.73 | 1.25 | 3056 | 1.39308905 | CS |
| 12 | -0.79 | -38.3495145631 | 2.06 | 2.06 | 1.25 | 3712 | 1.62540503 | CS |
| 26 | -1.08 | -45.9574468085 | 2.35 | 3.84 | 1.25 | 15553 | 2.70466417 | CS |
| 52 | -0.933 | -42.3513390831 | 2.203 | 4.57 | 1.02 | 23343 | 2.40400703 | CS |
| 156 | -45.73 | -97.2978723404 | 47 | 384.78 | 1.02 | 526369 | 46.01380006 | CS |
| 260 | -65.33 | -98.0930930931 | 66.6 | 384.78 | 1.02 | 503286 | 50.66598559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.3403 | 0.07 | 5.54 | 1.3899999 | 1.3899999 | 1.2501 | 2695 |
| 1726698900 | 1.27 | -0.04 | -3.05 | 1.32 | 1.52 | 1.2650999 | 14541 |
| 1726612500 | 1.31 | -0.1 | -6.76 | 1.4383999 | 1.4383999 | 1.3 | 7255 |
| 1726526100 | 1.405 | 0.05 | 4.07 | 1.49 | 1.49 | 1.3899999 | 1918 |
| 1726266900 | 1.35 | -0.02 | -1.45 | 1.3799999 | 1.3799999 | 1.28 | 1264 |
| 1726180500 | 1.3698999 | -0.06 | -4.20 | 1.4 | 1.4212 | 1.25 | 5033 |
| 1726094100 | 1.4299 | 0.04 | 2.87 | 1.3899999 | 1.4299 | 1.35 | 1385 |
| 1726007700 | 1.3899999 | -0.07 | -4.47 | 1.3899999 | 1.3899999 | 1.3899999 | 751 |
| 1725921300 | 1.455 | 0.06 | 3.93 | 1.35 | 1.455 | 1.35 | 573 |
| 1725662100 | 1.4 | 0.01 | 1.08 | 1.3799999 | 1.4 | 1.37 | 889 |
| 1725575700 | 1.385 | -0 | -0.11 | 1.3799999 | 1.385 | 1.3799999 | 657 |
| 1725489300 | 1.3865 | -0.06 | -4.38 | 1.42 | 1.42 | 1.3865 | 435 |
| 1725402900 | 1.45 | 0 | 0.00 | 1.49 | 1.49 | 1.45 | 137 |
| 1725057300 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 568 |
| 1724970900 | 1.45 | 0 | 0.00 | 1.44 | 1.45 | 1.44 | 153 |
| 1724884500 | 1.45 | 0.01 | 0.69 | 1.52 | 1.52 | 1.44 | 849 |
| 1724798100 | 1.44 | -0.22 | -13.25 | 1.67 | 1.67 | 1.311 | 10475 |
| 1724711700 | 1.66 | 0.19 | 12.93 | 1.73 | 1.73 | 1.57 | 7160 |
| 1724452500 | 1.47 | -0.05 | -3.29 | 1.44 | 1.51 | 1.44 | 1320 |
| 1724366100 | 1.52 | 0.04 | 2.70 | 1.57 | 1.57 | 1.52 | 1111 |
| 1724279700 | 1.48 | 0.02 | 1.37 | 1.49 | 1.4999 | 1.48 | 1565 |
| 1724193300 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 907 |
| 1724106900 | 1.46 | 0.04 | 2.82 | 1.42 | 1.56 | 1.4 | 1795 |
| 1723847700 | 1.42 | -0.01 | -0.71 | 1.4898 | 1.4899 | 1.42 | 1315 |
| 1723761300 | 1.4301 | -0.05 | -3.11 | 1.4 | 1.5 | 1.4 | 2660 |
| 1723674900 | 1.476 | 0.08 | 5.43 | 1.44 | 1.476 | 1.41 | 686 |
| 1723588500 | 1.4 | -0.03 | -2.10 | 1.43 | 1.46 | 1.4 | 1338 |
| 1723502100 | 1.43 | 0.03 | 2.14 | 1.55 | 1.55 | 1.4 | 1789 |
| 1723242900 | 1.4 | -0.16 | -10.26 | 1.44 | 1.57 | 1.4 | 3393 |
| 1723156500 | 1.56 | 0.06 | 4.00 | 1.6 | 1.65 | 1.54 | 3064 |
| 1723070100 | 1.5 | 0 | 0.00 | 1.58 | 1.58 | 1.5 | 3151 |
| 1722983700 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.5 | 617 |
| 1722897300 | 1.51 | -0.15 | -9.04 | 1.5701 | 1.5701 | 1.4417 | 4815 |
| 1722638100 | 1.66 | -0.04 | -2.35 | 1.72 | 1.72 | 1.6012 | 5695 |
| 1722551700 | 1.7 | -0.01 | -0.58 | 1.75 | 1.75 | 1.7 | 1445 |
| 1722465300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.6399999 | 44 |
| 1722378900 | 1.71 | 0 | 0.00 | 1.71 | 1.75 | 1.71 | 6587 |
| 1722292500 | 1.71 | -0.08 | -4.24 | 1.76 | 1.76 | 1.7 | 1310 |
| 1722033300 | 1.7857 | 0.16 | 9.55 | 1.69 | 1.7857 | 1.68 | 2112 |
| 1721946900 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.65 | 1.6297 | 4121 |
| 1721860500 | 1.62 | -0.13 | -7.43 | 1.73 | 1.73 | 1.61 | 4160 |
| 1721774100 | 1.75 | -0.1 | -5.41 | 1.84 | 1.84 | 1.7 | 4313 |
| 1721687700 | 1.85 | -0.01 | -0.54 | 1.82 | 1.85 | 1.75 | 3074 |
| 1721428500 | 1.86 | 0.07 | 3.91 | 1.82 | 1.86 | 1.81 | 2299 |
| 1721342100 | 1.79 | -0.1 | -5.04 | 1.85 | 1.95 | 1.75 | 7708 |
| 1721255700 | 1.885 | 0.09 | 4.72 | 1.77 | 2.05 | 1.77 | 31861 |
| 1721169300 | 1.8 | 0.09 | 5.26 | 1.66 | 1.8 | 1.66 | 8642 |
| 1721082900 | 1.71 | 0.04 | 2.40 | 1.61 | 1.86 | 1.61 | 7856 |
| 1720823700 | 1.67 | 0.08 | 5.03 | 1.53 | 1.77 | 1.53 | 8756 |
| 1720737300 | 1.59 | -0.12 | -7.02 | 1.7 | 1.7711 | 1.5899 | 11165 |
| 1720650900 | 1.71 | -0.03 | -1.94 | 1.72 | 1.73 | 1.65 | 5418 |
| 1720564500 | 1.7438 | -0.04 | -2.03 | 1.77 | 1.855 | 1.72 | 3820 |
| 1720478100 | 1.78 | -0.15 | -7.77 | 1.93 | 1.93 | 1.75 | 3902 |
| 1720218900 | 1.93 | -0.02 | -1.03 | 1.83 | 1.93 | 1.83 | 738 |
| 1720040640 | 1.95 | 0.09 | 4.84 | 1.84 | 1.96 | 1.8101 | 1541 |
| 1719959700 | 1.86 | -0.11 | -5.34 | 1.88 | 1.8825 | 1.86 | 599 |
| 1719873300 | 1.965 | -0.03 | -1.26 | 2.06 | 2.06 | 1.91 | 1543 |
| 1719614100 | 1.99 | -0.04 | -1.95 | 2.06 | 2.06 | 1.99 | 345 |
| 1719527700 | 2.0296 | 0.1 | 5.16 | 1.99 | 2.1 | 1.86 | 9280 |
| 1719441300 | 1.93 | -0.13 | -6.50 | 2.1 | 2.3 | 1.92 | 9337 |
| 1719354900 | 2.0641 | 0.17 | 9.21 | 1.91 | 2.24 | 1.7866 | 18914 |
| 1719268500 | 1.89 | 0.22 | 13.17 | 1.78 | 2.105 | 1.67 | 16268 |
| 1719009300 | 1.6701 | 0.01 | 0.61 | 1.65 | 1.78 | 1.6400999 | 5614 |
| 1718922900 | 1.66 | 0.01 | 0.61 | 1.7 | 1.7 | 1.6299999 | 5879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
