IMTE

Intergrated Media Techno... Historical Data

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 Last Traded
-0.06 -1.33% 4.44 17:59:56
Open Price Low Price High Price Close Price Prev Close
4.50 4.30 4.60 4.38 4.50
more quote information »

IMTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.895.204.304.69300,956-0.45-9.2%
1 Month3.625.753.51884.66685,1620.8222.65%
3 Months6.427.003.3055.02626,915-1.98-30.84%
6 Months4.0210.673.3056.551,234,3420.4210.45%
1 Year8.0013.313.266.42655,330-3.56-44.5%
3 Years18.915119.572.606.58240,998-14.48-76.53%
5 Years6.0044.001.857.11219,963-1.56-26.0%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 4.38 -0.12 -2.67% 4.50 4.60 4.30 189,408
Jun 16 2021 4.50 -0.05 -1.1% 4.55 4.70 4.38 210,740
Jun 15 2021 4.55 -0.28 -5.8% 4.81 4.81 4.55 101,706
Jun 14 2021 4.83 0.18 3.87% 4.65 4.90 4.60 249,456
Jun 11 2021 4.65 -0.19 -3.93% 4.84 5.02 4.60 605,131
Jun 10 2021 4.84 -0.06 -1.22% 4.89 5.20 4.80 337,747
Jun 09 2021 4.90 0.04 0.82% 4.90 5.6099 4.73 2,092,563
Jun 08 2021 4.86 0.01 0.21% 4.85 4.9899 4.68 384,060
Jun 07 2021 4.85 0.05 1.04% 4.76 5.26 4.57 858,714
Jun 04 2021 4.80 0.67 16.22% 4.13 5.75 4.13 5,287,269
Jun 03 2021 4.13 -0.17 -3.95% 4.15 4.48 4.1101 192,538
Jun 02 2021 4.30 -0.10 -2.27% 4.34 4.42 4.08 329,583
Jun 01 2021 4.40 0.37 9.18% 4.02 4.70 3.85 681,531
May 28 2021 4.03 0.02 0.5% 4.01 4.16 3.87 271,916
May 27 2021 4.01 -0.13 -3.14% 4.11 4.27 4.00 214,612
May 26 2021 4.14 0.18 4.55% 4.08 4.238 3.96 427,055
May 25 2021 3.96 0.10 2.59% 3.84 4.14 3.82 313,951
May 24 2021 3.86 -0.04 -1.03% 3.90 4.01 3.72 156,262
May 21 2021 3.90 0.15 4.0% 3.77 3.93 3.70 172,725
May 20 2021 3.75 0.11 3.02% 3.62 3.78 3.5188 130,521
May 19 2021 3.64 -0.08 -2.15% 3.60 3.65 3.478 66,521
May 18 2021 3.72 -0.03 -0.8% 3.76 3.8929 3.6201 164,903
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.