IMTE

Intergrated Media Techno... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 3.78 04:11:54
Close Price Low Price High Price Open Price Previous Close
3.78
more quote information »

IMTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.874.1583.543.8021,579-0.09-2.33%
1 Month3.674.163.373.8121,8750.113.0%
3 Months3.704.883.28013.8833,4410.082.16%
6 Months3.0013.312.604.5289,2320.7826.0%
1 Year7.0513.312.604.6448,257-3.27-46.38%
3 Years7.5044.001.8510.7642,162-3.72-49.6%
5 Years6.0044.001.8510.7540,742-2.22-37.0%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 3.78 0.21 5.88% 3.80 3.86 3.54 18,629
Sep 23 2020 3.57 -0.40 -10.08% 3.94 4.158 3.56 34,423
Sep 22 2020 3.97 0.05 1.28% 3.96 3.97 3.90 3,584
Sep 21 2020 3.92 -0.06 -1.51% 4.06 4.1368 3.80 20,087
Sep 18 2020 3.98 0.22 5.85% 3.87 4.0465 3.7001 31,174
Sep 17 2020 3.76 -0.02 -0.53% 3.66 4.05 3.66 47,049
Sep 16 2020 3.78 0.11 3.0% 3.74 3.8443 3.665 14,400
Sep 15 2020 3.67 0.01 0.27% 3.64 3.80 3.64 9,945
Sep 14 2020 3.66 0.06 1.67% 3.62 3.70 3.60 9,387
Sep 11 2020 3.60 -0.14 -3.74% 3.62 3.676 3.524 2,677
Sep 10 2020 3.74 0.11 3.03% 3.70 3.75 3.4301 15,390
Sep 09 2020 3.63 0.03 0.83% 3.69 3.87 3.59 19,959
Sep 08 2020 3.60 -0.21 -5.51% 3.80 3.86 3.60 19,472
Sep 04 2020 3.81 -0.18 -4.51% 3.86 3.91 3.43 15,548
Sep 03 2020 3.99 0.17 4.45% 3.97 4.00 3.70 23,748
Sep 02 2020 3.82 -0.18 -4.5% 3.99 4.035 3.72 17,592
Sep 01 2020 4.00 0.50 14.29% 3.50 4.16 3.39 105,190
Aug 31 2020 3.50 -0.05 -1.41% 3.37 3.62 3.37 10,010
Aug 28 2020 3.55 -0.07 -1.93% 3.67 3.69 3.43 9,298
Aug 27 2020 3.62 0.12 3.43% 3.50 3.67 3.3021 42,579
Aug 26 2020 3.50 0.05 1.45% 3.43 3.50 3.2801 5,784
Aug 25 2020 3.45 0.08 2.37% 3.35 3.4861 3.29 8,915
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.