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
-0.192 -3.15% 5.908 5.609 6.69 5.81 6.10 18:00:17
more quote information »

IMTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.216.695.26686.193,139-0.302-4.86%
1 Month7.858.49715.26687.094,358-1.94-24.74%
3 Months7.1511.81855.26688.435,854-1.24-17.37%
6 Months8.4711.81855.26688.023,962-2.56-30.25%
1 Year8.6018.005.266812.0124,703-2.69-31.3%
3 Years6.0044.001.8515.6229,592-0.092-1.53%
5 Years6.0044.001.8515.6229,592-0.092-1.53%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 5.908 -0.19 -3.15% 5.81 6.69 5.609 8,627
Feb 25 2020 6.10 -0.17 -2.77% 5.62 6.67 5.2668 10,507
Feb 24 2020 6.274 -0.19 -2.98% 6.40 6.40 5.58 2,374
Feb 21 2020 6.4665 -0.05 -0.77% 6.6072 6.6072 6.40 396
Feb 20 2020 6.5166 0.12 1.82% 6.40 6.5166 6.40 702
Feb 19 2020 6.40 0.20 3.22% 6.21 6.6061 6.2001 1,717
Feb 18 2020 6.2005 -0.40 -6.05% 6.50 6.75 6.10 8,797
Feb 14 2020 6.60 -1.08 -14.06% 7.1959 7.48 6.60 16,259
Feb 13 2020 7.68 -0.15 -1.89% 7.38 7.8075 7.25 11,727
Feb 12 2020 7.8277 -0.17 -2.11% 7.5066 7.8277 7.45 1,367
Feb 11 2020 7.9962 0.14 1.82% 7.65 7.9962 7.65 244
Feb 10 2020 7.8535 -0.10 -1.21% 8.19 8.2581 7.5517 5,771
Feb 07 2020 7.95 0.29 3.79% 7.52 8.4971 7.52 11,126
Feb 06 2020 7.66 -0.06 -0.78% 7.66 7.66 7.66 148
Feb 05 2020 7.72 0.27 3.67% 7.27 8.1585 7.27 1,926
Feb 04 2020 7.4465 -0.55 -6.87% 7.83 8.2434 7.22 5,055
Feb 03 2020 7.9955 -0.07 -0.92% 7.80 8.1023 7.50 3,964
Jan 31 2020 8.07 -0.40 -4.77% 8.07 8.07 8.07 40
Jan 30 2020 8.4745 0.62 7.96% 7.87 8.4745 7.87 589
Jan 29 2020 7.85 -0.53 -6.36% 7.85 7.85 7.85 100
Jan 28 2020 8.383 0.07 0.8% 8.23 8.383 8.23 189
Jan 27 2020 8.3168 0.37 4.65% 7.80 8.3179 7.80 1,097
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.