Intergrated Media Technology Ltd (IMTE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -4.91803278689 | 1.22 | 1.2293 | 1.1 | 5281 | 1.13116876 | CS |
| 4 | -0.08 | -6.45161290323 | 1.24 | 1.33 | 1.1 | 4756 | 1.20174371 | CS |
| 12 | -0.08 | -6.45161290323 | 1.24 | 1.63 | 1.1 | 11460 | 1.26725802 | CS |
| 26 | -0.28 | -19.4444444444 | 1.44 | 2.45 | 1.06 | 23892 | 1.60839889 | CS |
| 52 | -1.32 | -53.2258064516 | 2.48 | 3.84 | 1.06 | 19760 | 2.05536673 | CS |
| 156 | -77.34 | -98.5222929936 | 78.5 | 384.78 | 1.02 | 413277 | 39.25956851 | CS |
| 260 | -40.84 | -97.2380952381 | 42 | 384.78 | 1.02 | 505949 | 50.42610306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.18 | 0.04 | 3.51 | 1.1117 | 1.18 | 1.1117 | 2837 |
| 1741304100 | 1.1399999 | 0.01 | 0.88 | 1.2 | 1.2 | 1.1399999 | 2796 |
| 1741217700 | 1.1299999 | 0.03 | 2.73 | 1.1002 | 1.19 | 1.1 | 8158 |
| 1741131300 | 1.1 | -0.05 | -4.35 | 1.15 | 1.17 | 1.1 | 8664 |
| 1741044900 | 1.15 | -0.06 | -4.96 | 1.18 | 1.2293 | 1.15 | 1935 |
| 1740785700 | 1.21 | 0.03 | 2.54 | 1.23 | 1.23 | 1.19 | 2854 |
| 1740699300 | 1.18 | 0.02 | 1.72 | 1.15 | 1.2099 | 1.15 | 5437 |
| 1740612900 | 1.16 | -0.07 | -5.54 | 1.1507 | 1.2 | 1.1507 | 2439 |
| 1740526500 | 1.228 | -0 | -0.16 | 1.22 | 1.25 | 1.11 | 17253 |
| 1740440100 | 1.23 | -0.03 | -2.65 | 1.26 | 1.266 | 1.23 | 1001 |
| 1740180900 | 1.2635 | -0.02 | -1.29 | 1.245 | 1.28 | 1.2101 | 6581 |
| 1740094500 | 1.28 | 0.04 | 3.55 | 1.2976 | 1.3 | 1.28 | 1757 |
| 1740008100 | 1.2361 | 0.01 | 0.50 | 1.21 | 1.3 | 1.21 | 951 |
| 1739921700 | 1.23 | -0.03 | -2.08 | 1.26 | 1.3 | 1.22 | 11824 |
| 1739576100 | 1.2561 | -0.02 | -1.48 | 1.2561 | 1.2561 | 1.2561 | 442 |
| 1739489700 | 1.275 | 0.03 | 2.66 | 1.25 | 1.275 | 1.25 | 2883 |
| 1739403300 | 1.242 | -0.01 | -0.64 | 1.25 | 1.32 | 1.24 | 2629 |
| 1739316900 | 1.25 | -0.02 | -1.57 | 1.27 | 1.27 | 1.25 | 1631 |
| 1739230500 | 1.27 | -0.02 | -1.77 | 1.24 | 1.29 | 1.24 | 4333 |
| 1738971300 | 1.2929 | -0.04 | -2.79 | 1.31 | 1.31 | 1.2929 | 480 |
| 1738884900 | 1.33 | 0.03 | 2.31 | 1.3 | 1.3472 | 1.23 | 13111 |
| 1738798500 | 1.3 | 0.04 | 3.17 | 1.23 | 1.48 | 1.17 | 15709 |
| 1738712100 | 1.26 | 0.03 | 2.56 | 1.2 | 1.321 | 1.18 | 7452 |
| 1738625700 | 1.2286 | -0.03 | -2.49 | 1.21 | 1.26 | 1.2 | 10988 |
| 1738366500 | 1.26 | -0 | -0.08 | 1.36 | 1.36 | 1.26 | 2165 |
| 1738280100 | 1.2609999 | -0.04 | -3.00 | 1.32 | 1.32 | 1.2609999 | 1955 |
| 1738193700 | 1.3 | 0 | 0.00 | 1.2918 | 1.35 | 1.2918 | 1856 |
| 1738107300 | 1.3 | -0.06 | -4.27 | 1.34 | 1.4 | 1.25 | 7443 |
| 1738020900 | 1.358 | -0.17 | -11.24 | 1.46 | 1.46 | 1.3 | 12515 |
| 1737761700 | 1.53 | 0.1 | 6.99 | 1.59 | 1.6299999 | 1.53 | 19062 |
| 1737675300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737588900 | 1.43 | 0.11 | 8.60 | 1.33 | 1.46 | 1.33 | 26663 |
| 1737502500 | 1.3167 | 0.03 | 2.46 | 1.278 | 1.3199 | 1.278 | 10219 |
| 1737156900 | 1.2851 | 0.04 | 2.81 | 1.3 | 1.3 | 1.25 | 6867 |
| 1737070500 | 1.25 | -0.03 | -2.34 | 1.2549999 | 1.26 | 1.22 | 4857 |
| 1736984100 | 1.2799 | -0.02 | -1.55 | 1.29 | 1.3 | 1.23 | 7183 |
| 1736897700 | 1.3 | -0.05 | -3.70 | 1.32 | 1.33 | 1.26 | 9926 |
| 1736811300 | 1.35 | 0.09 | 6.72 | 1.29 | 1.36 | 1.28 | 19037 |
| 1736552100 | 1.2649999 | 0 | 0.40 | 1.285 | 1.285 | 1.25 | 11281 |
| 1736379300 | 1.26 | -0.03 | -2.33 | 1.32 | 1.32 | 1.22 | 8203 |
| 1736292900 | 1.29 | -0.03 | -2.27 | 1.35 | 1.35 | 1.27 | 9910 |
| 1736206500 | 1.32 | -0.05 | -3.65 | 1.4 | 1.48 | 1.31 | 18389 |
| 1735947300 | 1.37 | 0.11 | 8.73 | 1.3 | 1.4 | 1.29 | 18427 |
| 1735860900 | 1.26 | 0.01 | 0.80 | 1.22 | 1.35 | 1.22 | 34141 |
| 1735688100 | 1.25 | 0.05 | 4.17 | 1.21 | 1.3093999 | 1.21 | 12181 |
| 1735601700 | 1.2 | -0.08 | -6.25 | 1.2 | 1.26 | 1.1815 | 111576 |
| 1735342500 | 1.28 | -0.04 | -3.03 | 1.35 | 1.35 | 1.28 | 10352 |
| 1735256100 | 1.32 | 0.04 | 3.13 | 1.24 | 1.4199 | 1.24 | 18867 |
| 1735077840 | 1.28 | 0.06 | 4.92 | 1.23 | 1.33 | 1.23 | 2983 |
| 1734996900 | 1.22 | -0.02 | -1.61 | 1.31 | 1.31 | 1.22 | 2042 |
| 1734737700 | 1.24 | -0.01 | -0.40 | 1.24 | 1.3127 | 1.23 | 5803 |
| 1734651300 | 1.245 | 0.04 | 2.89 | 1.25 | 1.32 | 1.2 | 13867 |
| 1734564900 | 1.21 | -0.01 | -0.82 | 1.22 | 1.54 | 1.19 | 55316 |
| 1734478500 | 1.22 | 0 | 0.00 | 1.25 | 1.26 | 1.21 | 3751 |
| 1734392100 | 1.22 | -0.03 | -2.40 | 1.22 | 1.25 | 1.212 | 8028 |
| 1734132900 | 1.25 | 0 | 0.40 | 1.26 | 1.2926 | 1.22 | 7900 |
| 1734046500 | 1.245 | -0.01 | -0.40 | 1.2689999 | 1.2919 | 1.22 | 6743 |
| 1733960100 | 1.25 | -0.06 | -4.58 | 1.25 | 1.29 | 1.24 | 11403 |
| 1733873700 | 1.31 | 0 | 0.00 | 1.26 | 1.31 | 1.26 | 3383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
