TipRanks
Go Ultimate55% OFF

Integrated Media Technology (IMTE) Historical Prices

IMTE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.450.450.400.450.45-2.61%17,5450.07
Oct 29, 20260.440.460.440.460.46-2.13%5,4740.02
Oct 28, 20260.470.470.470.470.47+3.98%43,5550.17
Oct 27, 20260.450.480.430.450.45-2.16%19,5440.08
Oct 26, 20260.440.470.420.460.46-2.74%17,1130.07
Oct 23, 20260.470.480.430.480.48+10.47%2,4160.01
Oct 22, 20260.450.460.430.430.43-3.59%3,9020.02
Oct 21, 20260.440.480.430.450.45+3.72%23,0090.09
Oct 20, 20260.470.480.430.430.43-5.91%6,2490.02
Oct 19, 20260.430.460.420.460.46+2.01%20,2580.08
Oct 16, 20260.470.470.430.450.45-1.10%18,5950.07
Oct 15, 20260.450.470.410.450.45-5.43%12,9860.05
Oct 14, 20260.470.480.450.480.48-2.04%8,0570.03
Oct 13, 20260.490.510.460.490.49-0.20%19,4340.08
Oct 12, 20260.490.490.480.490.49+2.30%1,8290.01
Oct 09, 20260.480.500.480.480.48-2.04%4,1890.02
Oct 08, 20260.480.500.480.490.49+2.73%24,6100.10
Oct 07, 20260.470.500.450.480.48+4.62%27,7200.11
Oct 06, 20260.470.470.450.460.46+1.56%3,9220.02
Oct 05, 20260.460.490.440.450.45-0.44%29,8080.12
Oct 02, 20260.470.470.450.450.45-3.23%3,7640.01
Oct 01, 20260.470.480.450.470.47+2.88%9,6550.04
Sep 30, 20260.500.500.450.450.45-7.94%24,4430.09
Sep 29, 20260.500.500.480.490.49+2.29%9,6070.03
Sep 28, 20260.480.500.470.480.48-4.00%4,3310.02
Sep 25, 20260.490.500.490.500.50+2.88%1,0870.00
Sep 24, 20260.490.490.480.490.49-4.14%6,7150.02
Sep 23, 20260.470.510.470.510.51+0.00%11,5540.04
Sep 22, 20260.480.510.480.510.51+2.63%3,5020.01
Sep 21, 20260.510.510.490.490.49-3.52%6,7300.02
Sep 18, 20260.500.520.480.510.51-0.97%13,2660.05
Sep 17, 20260.520.530.510.520.52-0.96%11,6790.04
Sep 16, 20260.510.530.470.520.52+1.16%183,8400.64
Sep 15, 20260.440.660.430.520.52+14.16%2,288,3149.16
Sep 14, 20260.450.470.450.450.45-2.16%8,9110.04
Sep 11, 20260.470.470.450.460.46-0.43%3,3210.01
Sep 10, 20260.450.460.450.460.46+2.43%1,4480.01
Sep 09, 20260.470.480.450.450.45-0.22%12,7530.05
Sep 08, 20260.480.480.450.450.45-2.37%5,7840.02
Sep 07, 20260.450.470.450.470.47+0.00%00.00
Sep 04, 20260.450.470.450.470.47+0.87%8,1960.03
Sep 03, 20260.470.500.450.460.46-3.15%35,5700.13
Sep 02, 20260.480.480.470.480.48-1.45%7,5970.03
Sep 01, 20260.500.500.460.480.48-1.02%1,2290.00
Aug 31, 20260.480.490.460.490.49+7.25%18,2200.06
Aug 28, 20260.470.470.450.460.46-5.99%6,6360.02
Aug 27, 20260.520.520.470.480.48+2.76%26,8590.09
Aug 26, 20260.460.470.460.470.47+0.00%3,7030.01
Aug 25, 20260.520.520.460.470.47-5.80%24,5280.09
Aug 24, 20260.470.500.470.500.50-1.96%15,1240.05