Skip to main content
Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
0.570
+0.040 (7.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IMTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.520.580.520.55-3.79%25,801
Apr 27, 20260.510.540.510.530.532.42%6,205
Apr 24, 20260.520.540.510.520.521.47%17,353
Apr 23, 20260.530.540.510.510.51-3.85%18,333
Apr 22, 20260.540.610.500.530.53-22.00%190,932
Apr 21, 20260.650.680.650.680.68-10,669
Apr 20, 20260.670.680.640.680.68-1.31%4,081
Apr 17, 20260.640.690.640.690.690.85%34,754
Apr 16, 20260.710.710.650.680.68-3.37%28,932
Apr 15, 20260.670.720.630.710.713.33%111,490
Apr 14, 20260.720.720.640.680.68-2.15%40,866
Apr 13, 20260.710.710.670.700.70-0.11%20,356
Apr 10, 20260.730.730.650.700.70-3.43%62,634
Apr 9, 20260.560.760.550.720.7223.49%228,856
Apr 8, 20260.560.590.550.590.591.63%10,066
Apr 7, 20260.570.580.550.580.583.14%19,064
Apr 6, 20260.590.590.550.560.561.97%7,487
Apr 2, 20260.560.590.550.550.55-6.76%6,415
Apr 1, 20260.590.590.560.590.59-1,459
Mar 31, 20260.580.590.540.590.59-2.22%17,413
Mar 30, 20260.600.600.580.600.602.10%17,050
Mar 27, 20260.590.620.580.590.59-8.40%29,557
Mar 26, 20260.610.670.580.640.646.48%146,505
Mar 25, 20260.590.610.580.600.60-1.90%26,148
Mar 24, 20260.620.630.580.620.62-2.13%9,033
Mar 23, 20260.550.630.550.630.637.88%32,411
Mar 20, 20260.540.590.540.580.58-1.85%6,551
Mar 19, 20260.580.600.530.600.60-3.25%20,341
Mar 18, 20260.580.620.560.620.62-1.96%9,901
Mar 17, 20260.600.630.530.630.63-0.43%57,207
Mar 16, 20260.570.630.560.630.634.56%47,597
Mar 13, 20260.560.610.540.600.60-1.49%17,499
Mar 12, 20260.590.610.570.610.613.54%14,669
Mar 11, 20260.620.620.500.590.59-5.34%76,380
Mar 10, 20260.600.630.580.620.622.30%14,856
Mar 9, 20260.570.610.540.610.61-2.06%244,417
Mar 6, 20260.540.660.540.620.624.48%40,038
Mar 5, 20260.580.600.530.600.60-0.65%51,790
Mar 4, 20260.610.610.560.600.60-2.87%43,719
Mar 3, 20260.650.690.520.620.62-6.39%145,805
Mar 2, 20260.520.660.500.660.6616.82%512,219
Feb 27, 20260.630.650.530.560.56-14.34%674,599
Feb 26, 20260.580.670.550.660.6613.88%10,805,191
Feb 25, 20260.610.620.570.580.58-0.19%9,059
Feb 24, 20260.600.600.550.580.58-4.87%26,293
Feb 23, 20260.700.720.580.610.61-12.83%158,957
Feb 20, 20260.640.720.620.700.707.63%33,357
Feb 19, 20260.690.690.590.650.65-6.59%133,278
Feb 18, 20260.730.770.660.700.70-1.83%158,967
Feb 17, 20260.670.770.580.710.711.43%251,361
Feb 13, 20260.600.720.580.700.7012.56%65,960
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