IMTE

Intergrated Media Techno... Historical Data

Company Name Stock Ticker Symbol Market Type
Intergrated Media Technology Ltd IMTE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 1.23% 1.64 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.65 1.60 1.66 1.60 1.62
more quote information »

IMTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.791.971.601.751,294,848-0.15-8.38%
1 Month2.192.291.311.741,389,522-0.55-25.11%
3 Months5.6313.111.313.562,724,369-3.99-70.87%
6 Months6.4538.4781.315.391,784,535-4.81-74.57%
1 Year4.2138.4781.315.771,209,982-2.57-61.05%
3 Years6.5038.4781.315.81707,397-4.86-74.77%
5 Years6.4044.001.316.08484,129-4.76-74.38%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.60 -0.02 -1.23% 1.65 1.66 1.60 341,389
Aug 11 2022 1.62 -0.11 -6.36% 1.67 1.78 1.61 682,333
Aug 10 2022 1.73 0.01 0.58% 1.71 1.80 1.685 470,471
Aug 09 2022 1.72 -0.11 -6.01% 1.86 1.97 1.675 1,686,701
Aug 08 2022 1.83 0.10 5.78% 1.77 1.95 1.72 2,132,139
Aug 05 2022 1.73 -0.06 -3.35% 1.79 1.85 1.66 1,502,595
Aug 04 2022 1.79 0.13 7.83% 1.69 1.98 1.68 2,047,326
Aug 03 2022 1.66 -0.06 -3.49% 1.70 1.76 1.54 1,997,680
Aug 02 2022 1.72 0.32 22.86% 1.41 1.84 1.40 3,098,238
Aug 01 2022 1.40 -0.08 -5.41% 1.46 1.47 1.36 718,254
Jul 29 2022 1.48 -0.04 -2.63% 1.59 1.64 1.47 1,257,267
Jul 28 2022 1.52 0.06 4.11% 1.46 1.565 1.46 1,054,656
Jul 27 2022 1.46 -0.02 -1.35% 1.48 1.54 1.31 2,476,668
Jul 26 2022 1.48 -0.11 -6.92% 1.55 1.6199 1.44 936,149
Jul 25 2022 1.59 -0.15 -8.62% 1.75 1.75 1.53 1,431,248
Jul 22 2022 1.74 -0.24 -12.12% 1.97 1.9701 1.71 1,457,738
Jul 21 2022 1.98 -0.14 -6.6% 2.13 2.13 1.92 1,274,917
Jul 20 2022 2.12 -0.08 -3.64% 2.20 2.24 2.11 996,940
Jul 19 2022 2.20 0.00 0.0% 2.20 2.2703 2.16 855,355
Jul 18 2022 2.20 -0.03 -1.35% 2.24 2.29 2.1701 952,600
Jul 15 2022 2.23 0.05 2.29% 2.19 2.26 2.1399 761,174
Jul 14 2022 2.18 -0.16 -6.84% 2.30 2.37 2.165 1,140,533
Jul 13 2022 2.34 0.14 6.36% 2.12 2.42 2.12 2,132,538
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.

Log in to InvestorsHub
Register Now