NasdaqCM - Nasdaq Real Time Price USD

Integrated Media Technology Limited (IMTE)

Compare
1.2500
0.0000
(0.00%)
As of 1:39:57 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251.25501.25501.23001.25001.25003,619
Jan 15, 20251.30001.30001.23001.28001.28007,200
Jan 14, 20251.32001.33001.26001.30001.30009,900
Jan 13, 20251.29001.36001.28001.35001.350019,000
Jan 10, 20251.26001.28501.25001.26501.265012,000
Jan 8, 20251.30001.32001.22001.26001.26009,400
Jan 7, 20251.35001.35001.27001.29001.290010,500
Jan 6, 20251.37001.46001.31001.32001.320020,300
Jan 3, 20251.30001.40001.29001.37001.370018,400
Jan 2, 20251.26001.35001.22001.26001.260034,700
Dec 31, 20241.21001.30901.21001.25001.250012,200
Dec 30, 20241.22001.26001.18201.20001.2000113,800
Dec 27, 20241.29001.35001.28001.28001.280010,700
Dec 26, 20241.35001.42001.24101.32001.320018,900
Dec 24, 20241.25901.33001.23601.23601.23603,000
Dec 23, 20241.31001.31001.22001.22001.22002,100
Dec 20, 20241.24001.31301.23001.24001.24005,800
Dec 19, 20241.25001.32001.20001.24501.245013,900
Dec 18, 20241.20001.54001.19001.21001.210055,500
Dec 17, 20241.25001.26001.21001.22001.22003,800
Dec 16, 20241.22001.25001.21201.22001.22008,000
Dec 13, 20241.26001.29301.22001.25001.25008,600
Dec 12, 20241.26001.29201.22001.24501.24506,900
Dec 11, 20241.26001.29001.24001.25001.250011,500
Dec 10, 20241.30001.31001.26001.31001.31003,500
Dec 9, 20241.41001.41001.30001.31001.31006,000
Dec 6, 20241.39001.39101.36001.39001.39003,600
Dec 5, 20241.40001.44101.33301.43001.430011,700
Dec 4, 20241.43001.60001.30001.43001.430073,800
Dec 3, 20241.49001.57001.21001.54001.5400153,500
Dec 2, 20241.21001.41201.21001.32501.325023,600
Nov 29, 20241.21001.25001.20001.21001.210012,100
Nov 27, 20241.30001.53501.17001.27001.270062,000
Nov 26, 20241.22001.24301.16001.18001.180018,100
Nov 25, 20241.26001.26001.16001.16001.16006,300
Nov 22, 20241.20001.22301.16001.21001.21004,800
Nov 21, 20241.13001.22001.13001.20301.20308,400
Nov 20, 20241.23001.27001.15301.19601.196011,500
Nov 19, 20241.19501.20901.16001.17001.17004,200
Nov 18, 20241.20001.23901.16001.23001.23004,100
Nov 15, 20241.21001.21001.15001.21001.210012,500
Nov 14, 20241.18001.28001.15001.16001.160016,800
Nov 13, 20241.27301.27301.22001.26001.26007,500
Nov 12, 20241.30001.34501.27601.28001.280016,500
Nov 11, 20241.35001.35501.31001.33001.330010,000
Nov 8, 20241.53001.69001.38001.38001.380038,400
Nov 7, 20241.57001.90001.45001.46001.460048,900
Nov 6, 20241.39001.56901.25001.46001.460060,800
Nov 5, 20241.44201.44201.25001.38001.380022,000
Nov 4, 20241.45001.48701.35001.42001.420019,900
Nov 1, 20241.59001.70501.50001.51001.510027,400
Oct 31, 20241.89002.00001.50001.72901.7290177,400
Oct 30, 20242.18002.36001.90002.08002.0800374,300
Oct 29, 20241.89002.45001.83001.98001.9800613,500
Oct 28, 20241.80001.87001.65001.81001.810076,900
Oct 25, 20241.64001.78001.56001.68001.680077,100
Oct 24, 20241.29501.64901.16001.54001.5400259,700
Oct 23, 20241.13001.23001.13001.23001.23003,200
Oct 22, 20241.23701.24001.18001.20001.20004,300
Oct 21, 20241.28001.28001.23001.23001.23002,600
Oct 18, 20241.26001.32001.23001.23001.23003,800
Oct 17, 20241.24001.27001.18001.18001.18005,000
Oct 16, 20241.06001.20301.06001.20001.20003,900
Oct 15, 20241.22001.22001.06001.10001.100018,400
Oct 14, 20241.24001.24001.23001.23001.2300400
Oct 11, 20241.17401.24001.17401.24001.24002,700
Oct 10, 20241.19001.38001.19001.24001.24001,000
Oct 9, 20241.22001.22001.21001.21001.2100800
Oct 8, 20241.29001.29001.21001.22001.22003,000
Oct 7, 20241.21001.37601.20901.37601.37608,200
Oct 4, 20241.24001.24001.21001.22001.22001,000
Oct 3, 20241.18001.25201.15001.25201.25203,300
Oct 2, 20241.18001.18001.18001.18001.1800-
Oct 1, 20241.23001.25001.17001.18001.18004,200
Sep 30, 20241.22001.36001.22001.23001.230013,100
Sep 27, 20241.24001.24001.20001.24001.24001,600
Sep 26, 20241.25001.27001.24001.24001.24003,100
Sep 25, 20241.20001.20001.19001.20001.20003,300
Sep 24, 20241.25001.26601.10101.26601.26604,400
Sep 23, 20241.26001.26001.25001.25001.25001,100
Sep 20, 20241.34001.34001.34001.34001.3400-
Sep 19, 20241.39001.39001.25001.34001.34002,700
Sep 18, 20241.48401.52001.26501.27001.270014,500
Sep 17, 20241.43801.43801.31001.31001.31007,400
Sep 16, 20241.49001.49001.39001.40501.40502,700
Sep 13, 20241.35001.35001.28001.35001.35001,300
Sep 12, 20241.40001.42101.25001.37001.37005,000
Sep 11, 20241.38001.43001.35001.43001.43001,400
Sep 10, 20241.39001.39001.39001.39001.3900800
Sep 9, 20241.35001.45501.35001.45501.4550600
Sep 6, 20241.44001.44001.37001.40001.40001,600
Sep 5, 20241.38501.38501.38501.38501.3850700
Sep 4, 20241.38701.38701.38701.38701.3870400
Sep 3, 20241.45001.45001.45001.45001.4500-
Aug 30, 20241.45001.45001.45001.45001.4500600
Aug 29, 20241.45001.45001.45001.45001.4500-
Aug 28, 20241.48501.48501.44001.45001.4500800
Aug 27, 20241.67001.67001.31101.44001.440010,900
Aug 26, 20241.73001.73001.57001.66001.66007,200
Aug 23, 20241.51001.51001.47001.47001.47001,300
Aug 22, 20241.57001.57001.52001.52001.52001,100
Aug 21, 20241.49001.50001.48001.48001.48001,600
Aug 20, 20241.46001.46001.46001.46001.4600900
Aug 19, 20241.42001.48801.40001.46001.46001,800
Aug 16, 20241.49001.49001.42001.42001.42001,300
Aug 15, 20241.41001.50001.41001.43001.43002,700
Aug 14, 20241.45001.47601.41001.47601.4760700
Aug 13, 20241.40001.46001.40001.40001.40001,200
Aug 12, 20241.47201.47201.40001.43001.43001,800
Aug 9, 20241.50001.57001.40001.40001.40003,400
Aug 8, 20241.54001.65001.54001.56001.56003,100
Aug 7, 20241.57001.57001.50001.50001.50003,200
Aug 6, 20241.50001.50001.50001.50001.5000600
Aug 5, 20241.55001.57001.44201.51001.51005,100
Aug 2, 20241.69001.70501.60101.66001.66006,100
Aug 1, 20241.70001.72901.70001.70001.70001,400
Jul 31, 20241.71001.71001.71001.71001.7100-
Jul 30, 20241.71001.75001.71001.71001.71006,600
Jul 29, 20241.71001.74001.70001.71001.71001,300
Jul 26, 20241.72001.78601.72001.78601.78602,100
Jul 25, 20241.64001.64001.63001.63001.63004,100
Jul 24, 20241.75001.75001.61001.62001.62005,100
Jul 23, 20241.80201.81601.70001.75001.75004,300
Jul 22, 20241.78001.85001.75001.85001.85003,100
Jul 19, 20241.82001.86001.81001.86001.86002,300
Jul 18, 20241.89001.95001.75001.79001.79007,700
Jul 17, 20241.78002.05001.77001.88501.885033,700
Jul 16, 20241.71001.80001.68001.80001.80008,600
Jul 15, 20241.70001.86001.70001.71001.71007,900
Jul 12, 20241.53001.77001.53001.67001.67008,800
Jul 11, 20241.61001.77101.59001.59001.590012,000
Jul 10, 20241.70001.73001.65001.71001.71005,400
Jul 9, 20241.85501.85501.72001.74401.74403,800
Jul 8, 20241.88201.88201.75001.78001.78003,900
Jul 5, 20241.84401.93001.84401.93001.9300700
Jul 3, 20241.82001.96001.81001.82001.82001,500
Jul 2, 20241.88301.88301.86001.86001.8600600
Jul 1, 20241.99001.99001.91001.96501.96501,500
Jun 28, 20242.06002.06001.99001.99001.9900300
Jun 27, 20241.94002.10001.86002.03002.03009,300
Jun 26, 20242.10002.30001.92001.93001.93009,300
Jun 25, 20241.88502.24001.78702.06402.064019,000
Jun 24, 20241.68002.10501.67001.89001.890016,500
Jun 21, 20241.67001.78001.64001.67001.67005,600
Jun 20, 20241.70001.70001.63001.66001.66005,900
Jun 18, 20241.64001.75001.64001.65001.65004,700
Jun 17, 20241.67001.69001.60401.68001.68006,800
Jun 14, 20241.69501.76001.64001.64001.64002,600
Jun 13, 20241.73001.73001.61001.61001.61002,200
Jun 12, 20241.72001.72001.63701.68001.68003,200
Jun 11, 20241.62001.62001.62001.62001.6200-
Jun 10, 20241.65001.65001.55001.62001.62008,700
Jun 7, 20241.80001.81001.65001.75001.75005,400
Jun 6, 20241.84601.84601.54001.70001.70009,900
Jun 5, 20241.95601.95601.82001.84001.84003,700
Jun 4, 20241.96501.96501.82001.95001.95005,400
Jun 3, 20241.89001.89501.89001.89501.8950500
May 31, 20241.96001.98701.88001.88001.88003,500
May 30, 20242.03502.04702.03502.04702.0470500
May 29, 20241.95002.00001.95002.00002.00001,500
May 28, 20242.05002.05001.95001.98001.98001,200
May 24, 20242.00002.07302.00002.00002.00006,600
May 23, 20242.05502.11001.99002.07002.07003,000
May 22, 20242.01002.16002.00002.16002.160010,300
May 21, 20242.02002.14001.90002.09002.09007,700
May 20, 20241.93001.96001.87001.94001.94009,300
May 17, 20242.00002.04001.85001.99501.995032,300
May 16, 20242.13302.13302.00002.02002.02009,000
May 15, 20242.03002.16202.03002.03002.03007,100
May 14, 20242.08002.12802.00102.02102.021017,000
May 13, 20242.15002.20002.08002.08002.080018,500
May 10, 20242.40002.43002.07502.20002.200012,600
May 9, 20242.35002.59402.35002.44002.440013,500
May 8, 20242.30002.56001.84002.48002.480093,800
May 7, 20243.00003.07102.28502.41002.4100128,100
May 6, 20243.48003.84003.05003.17003.1700451,200
May 3, 20243.27003.60003.01403.09003.0900215,500
May 2, 20243.24003.24002.92003.01003.010086,100
May 1, 20243.32003.44002.80003.32903.3290175,000
Apr 30, 20242.35003.38002.35003.26703.2670259,000
Apr 29, 20242.32002.70002.24002.59002.590030,300
Apr 26, 20242.00002.39002.00002.39002.390023,300
Apr 25, 20242.08002.09002.08002.08002.08002,600
Apr 24, 20241.82002.03001.80001.97501.97507,100
Apr 23, 20241.88001.88001.63601.78001.78001,800
Apr 22, 20241.60002.09001.60001.87001.87005,700
Apr 19, 20241.93001.96001.48001.56001.560010,000
Apr 18, 20242.00002.00001.85001.90001.90003,400
Apr 17, 20242.14102.28602.14102.15002.1500800
Apr 16, 20242.08802.12002.00002.02402.02401,100
Apr 15, 20242.05002.05002.05002.05002.0500300
Apr 12, 20242.05002.05002.00002.05002.05002,500
Apr 11, 20242.10002.10002.00002.00002.00002,000
Apr 10, 20242.22502.22502.11002.11002.1100700
Apr 9, 20242.15002.34002.10002.10002.10002,000
Apr 8, 20242.38102.38102.00002.13202.13206,000
Apr 5, 20242.25002.26002.15002.15002.1500800
Apr 4, 20242.25002.25002.25002.25002.2500500
Apr 3, 20242.29102.29102.26002.26002.26004,000
Apr 2, 20242.20002.35002.15002.29002.29007,300
Apr 1, 20242.31002.31002.31002.31002.31001,200
Mar 28, 20242.29002.31002.29002.31002.31004,200
Mar 27, 20242.35002.35002.07002.34002.34002,800
Mar 26, 20242.40002.44002.30002.31002.31008,900
Mar 25, 20242.45002.50002.40002.50002.50003,700
Mar 22, 20242.39002.48002.39002.41002.41003,600
Mar 21, 20242.42202.42202.40002.40002.40001,300
Mar 20, 20242.42502.49002.42002.42002.42001,700
Mar 19, 20242.52002.55002.45002.55002.55006,400
Mar 18, 20242.67002.67002.51802.52002.5200600
Mar 15, 20242.60002.60002.60002.60002.6000900
Mar 14, 20242.56002.56002.50002.51002.51001,800
Mar 13, 20242.50002.50002.50002.50002.5000600
Mar 12, 20242.50002.58002.50002.58002.58001,900
Mar 11, 20242.62002.62002.46402.46402.46403,200
Mar 8, 20242.57502.59002.50002.59002.59002,900
Mar 7, 20242.51002.51002.50002.50002.5000800
Mar 6, 20242.58002.59502.50002.50002.500019,600
Mar 5, 20242.48002.54402.46002.46002.46006,400
Mar 4, 20242.50002.55002.50002.50002.50005,000
Mar 1, 20242.55002.61502.53002.55002.55003,100
Feb 29, 20242.64002.64002.55002.56002.56003,400
Feb 28, 20242.64502.64502.57002.57002.57002,700
Feb 27, 20242.55002.61102.55002.61102.61103,700
Feb 26, 20242.51002.59502.50902.59502.59504,200
Feb 23, 20242.50002.60102.50002.51002.51002,100
Feb 22, 20242.64002.69002.39002.45002.45008,400
Feb 21, 20242.82003.05202.50002.72002.720040,100
Feb 20, 20243.16503.46002.81002.82002.820052,400
Feb 16, 20242.83002.93002.61002.91002.910039,100
Feb 15, 20242.49502.89002.47602.77002.770051,500
Feb 14, 20242.52002.52002.42002.50002.50007,200
Feb 13, 20242.51002.52002.35002.49002.490017,700
Feb 12, 20242.46002.54002.35002.53002.530015,700
Feb 9, 20242.44002.49002.40002.49002.49003,000
Feb 8, 20242.52502.52502.43002.43002.43004,400
Feb 7, 20242.56002.56002.46002.47002.47003,700
Feb 6, 20242.56002.56002.46502.51002.51004,900
Feb 5, 20242.62002.75002.50002.50002.50001,800
Feb 2, 20242.55002.57002.46002.46002.46003,000
Feb 1, 20242.46002.51002.46002.51002.51003,200
Jan 31, 20242.55002.76002.46002.64002.64006,100
Jan 30, 20242.64002.64002.51002.51002.51002,700
Jan 29, 20242.66102.75002.62002.64002.64008,700
Jan 26, 20242.76202.76202.66002.66002.66001,300
Jan 25, 20242.67502.78002.67002.77002.77005,500
Jan 24, 20242.68002.70602.66002.66002.66002,400
Jan 23, 20242.65002.69002.65002.69002.69001,500
Jan 22, 20242.64002.71102.64002.65002.65003,900
Jan 19, 20242.80002.80002.72002.72002.72007,500
Jan 18, 20242.80002.90002.80002.81002.81002,500
Jan 17, 20242.81002.92002.80002.80002.80006,000
Jan 16, 20242.73002.88002.73002.82002.82003,600

Related Tickers

MEI Methode Electronics, Inc.
12.10
-0.70%
 
OPTX Syntec Optics Holdings, Inc.
2.0200
-1.46%
 
DAKT Daktronics, Inc.
16.50
-0.72%
 
WBX Wallbox N.V.
0.5634
+0.62%
 
LPTH LightPath Technologies, Inc.
3.1050
-0.16%
 
KOPN Kopin Corporation
1.2199
-3.96%
 
NEON Neonode Inc.
7.84
-0.63%
 
OST Ostin Technology Group Co., Ltd.
2.4000
-6.25%
 
HOLO MicroCloud Hologram Inc.
1.8100
-4.23%
 
KULR KULR Technology Group, Inc.
2.5050
+8.91%