Skip to main content
Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
0.596
-0.004 (-0.65%)
At close: Mar 5, 2026, 4:00 PM EST
0.550
-0.046 (-7.73%)
Pre-market: Mar 6, 2026, 8:00 AM EST

IMTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.580.600.530.600.60-0.65%47,703
Mar 4, 20260.610.610.560.600.60-2.87%42,123
Mar 3, 20260.650.690.520.620.62-6.39%145,242
Mar 2, 20260.520.660.500.660.6616.82%379,818
Feb 27, 20260.630.650.530.560.56-14.34%654,676
Feb 26, 20260.580.670.550.660.6613.88%4,165,161
Feb 25, 20260.610.620.570.580.58-0.19%8,457
Feb 24, 20260.600.600.550.580.58-4.87%26,235
Feb 23, 20260.700.720.580.610.61-12.83%158,656
Feb 20, 20260.640.720.620.700.707.63%33,052
Feb 19, 20260.690.690.590.650.65-6.59%132,776
Feb 18, 20260.730.770.660.700.70-1.83%155,151
Feb 17, 20260.670.770.580.710.711.43%246,820
Feb 13, 20260.600.720.580.700.7012.56%64,461
Feb 12, 20260.590.670.580.620.622.21%26,111
Feb 11, 20260.590.620.590.610.613.30%15,962
Feb 10, 20260.630.650.590.590.59-5.13%21,958
Feb 9, 20260.670.670.600.620.62-2.32%16,188
Feb 6, 20260.640.690.630.630.63-1.29%32,094
Feb 5, 20260.680.700.640.640.64-7.79%43,487
Feb 4, 20260.720.750.680.700.70-3.58%43,506
Feb 3, 20260.720.760.720.720.72-1.20%23,486
Feb 2, 20260.830.900.730.730.73-14.01%34,741
Jan 30, 20261.001.000.820.850.85-13.36%120,286
Jan 29, 20260.891.050.890.980.987.41%265,216
Jan 28, 20260.950.990.870.910.91-3.71%103,965
Jan 27, 20260.881.000.840.950.955.31%181,617
Jan 26, 20260.830.940.780.900.90-6.31%150,065
Jan 23, 20260.731.100.730.960.9616.32%637,033
Jan 22, 20260.890.900.730.830.83-9.80%892,660
Jan 21, 20261.061.070.770.920.9229.77%26,323,983
Jan 20, 20260.710.710.630.710.717.62%33,586,509
Jan 16, 20260.580.750.530.660.6613.29%292,024
Jan 15, 20260.610.610.570.580.58-2.06%30,632
Jan 14, 20260.590.620.540.590.59-2.52%16,780
Jan 13, 20260.560.620.560.610.613.40%18,890
Jan 12, 20260.510.600.510.590.59-0.25%20,772
Jan 9, 20260.550.590.550.590.599.07%35,131
Jan 8, 20260.530.540.510.540.542.94%16,309
Jan 7, 20260.530.540.500.520.52-2.67%33,069
Jan 6, 20260.570.610.500.540.54-7.07%71,472
Jan 5, 20260.610.610.570.580.58-4.16%19,239
Jan 2, 20260.590.650.590.610.610.70%3,124
Dec 31, 20250.580.630.580.600.601.13%16,456
Dec 30, 20250.600.620.580.590.59-0.78%24,842
Dec 29, 20250.610.650.580.600.60-2.44%29,007
Dec 26, 20250.630.630.590.610.61-3.67%17,048
Dec 24, 20250.630.640.600.640.64-1.94%36,186
Dec 23, 20250.660.660.630.650.65-3.42%4,579
Dec 22, 20250.660.670.620.670.67-39,759
Dec 19, 20250.610.680.610.670.675.59%44,334
Dec 18, 20250.630.640.610.640.64-1.18%24,790
Dec 17, 20250.670.680.610.650.65-6.30%46,913
Dec 16, 20250.680.700.630.690.69-6.76%73,929
Dec 15, 20250.790.790.680.740.74-2.46%49,588
Dec 12, 20250.780.800.750.760.76-7.55%55,530
Dec 11, 20250.760.820.760.820.82-27,321
Dec 10, 20250.830.840.750.820.82-4.67%46,174
Dec 9, 20250.800.870.760.860.867.48%145,845
Dec 8, 20250.740.800.740.800.805.27%83,279
Dec 5, 20250.720.770.720.760.762.83%52,606
Dec 4, 20250.720.760.700.740.742.10%96,574
Dec 3, 20250.710.740.700.720.72-2.30%54,150
Dec 2, 20250.690.740.670.740.745.99%128,004
Dec 1, 20250.710.790.660.700.70-1.40%867,185
Nov 28, 20250.700.720.690.710.712.14%32,357
Nov 26, 20250.690.700.670.690.69-2.27%90,441
Nov 25, 20250.740.740.670.710.71-4.69%72,033
Nov 24, 20250.770.790.700.740.74-9.20%112,030
Nov 21, 20250.870.870.740.820.82-5.79%83,099
Nov 20, 20250.900.910.830.870.87-2.46%103,874
Nov 19, 20250.800.920.770.890.895.55%197,725
Nov 18, 20250.780.850.780.850.853.41%74,683
Nov 17, 20250.810.840.800.820.82-6.10%99,815
Nov 14, 20250.900.910.860.870.87-5.22%57,454
Nov 13, 20250.820.960.780.920.924.33%313,662
Nov 12, 20250.820.900.810.880.885.04%385,738
Nov 11, 20250.920.930.810.840.84-20.21%1,065,680
Nov 10, 20251.011.340.911.051.0543.38%76,210,845
Nov 7, 20250.830.830.610.730.73-15.65%171,170
Nov 6, 20250.830.880.790.870.87-0.78%59,034
Nov 5, 20250.820.890.780.880.888.24%201,139
Nov 4, 20250.800.850.790.810.81-6.00%10,755
Nov 3, 20250.870.870.820.860.86-0.58%20,499
Oct 31, 20250.901.010.760.870.87-5.46%83,123
Oct 30, 20250.950.960.870.920.92-3.61%59,593
Oct 29, 20251.001.050.950.950.95-7.83%90,918
Oct 28, 20250.991.050.951.031.035.10%59,050
Oct 27, 20250.950.980.880.980.986.64%165,618
Oct 24, 20250.930.970.860.920.92-2.74%107,360
Oct 23, 20250.970.970.930.940.94-1.61%56,782
Oct 22, 20250.981.000.960.960.96-2.97%14,400
Oct 21, 20251.021.020.990.990.99-2.96%12,177
Oct 20, 20250.971.020.971.021.023.87%14,946
Oct 17, 20251.001.000.970.980.98-1.80%25,880
Oct 16, 20251.051.061.001.001.00-3.85%36,621
Oct 15, 20251.061.071.011.041.04-0.95%44,923
Oct 14, 20251.041.081.031.051.050.96%45,472
Oct 13, 20251.071.081.031.041.04-15,863
Oct 10, 20251.121.121.041.041.04-6.73%12,963