Integrated Media Technology Ltd (IMTE) Historical Stock Data
3.09 ↑0.08 (2.66%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IMTE is up 0.87% a day on average. There have been 15 days where Integrated Media Technology Ltd closed green and 15 days where IMTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.27 | 3.09 | ↓$0.18 (-5.50%) | 3.01 | 3.60 | 211.03K |
| 2024-05-02 | 3.24 | 3.01 | ↓$0.23 (-7.10%) | 2.92 | 3.24 | 83.19K |
| 2024-05-01 | 3.32 | 3.33 | ↑$0.01 (0.26%) | 2.80 | 3.44 | 174.21K |
| 2024-04-30 | 2.35 | 3.27 | ↑$0.92 (39.02%) | 2.35 | 3.38 | 248.75K |
| 2024-04-29 | 2.32 | 2.59 | ↑$0.27 (11.64%) | 2.24 | 2.70 | 30.27K |
| 2024-04-26 | 2.00 | 2.39 | ↑$0.39 (19.50%) | 2.00 | 2.39 | 23.26K |
| 2024-04-25 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.08 | 2.09 | 2.66K |
| 2024-04-24 | 1.82 | 1.98 | ↑$0.16 (8.52%) | 1.80 | 2.03 | 7.14K |
| 2024-04-23 | 1.88 | 1.78 | ↓$0.10 (-5.32%) | 1.64 | 1.88 | 1.76K |
| 2024-04-22 | 1.60 | 1.87 | ↑$0.27 (16.88%) | 1.60 | 2.09 | 5.94K |
| 2024-04-19 | 1.93 | 1.56 | ↓$0.37 (-19.17%) | 1.48 | 1.96 | 10.07K |
| 2024-04-18 | 2.00 | 1.90 | ↓$0.10 (-5.00%) | 1.85 | 2.00 | 3.44K |
| 2024-04-17 | 2.14 | 2.15 | ↑$0.01 (0.40%) | 2.14 | 2.29 | 784 |
| 2024-04-16 | 2.09 | 2.02 | ↓$0.06 (-3.05%) | 2.00 | 2.12 | 1.12K |
| 2024-04-15 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.05 | 2.05 | 288 |
| 2024-04-12 | 2.05 | 2.05 | ↓$0.00 (0.00%) | 2.00 | 2.05 | 2.53K |
| 2024-04-11 | 2.10 | 2.00 | ↓$0.10 (-4.76%) | 2.00 | 2.10 | 1.98K |
| 2024-04-10 | 2.23 | 2.11 | ↓$0.12 (-5.17%) | 2.11 | 2.23 | 722 |
| 2024-04-09 | 2.15 | 2.10 | ↓$0.05 (-2.32%) | 2.10 | 2.34 | 1.97K |
| 2024-04-08 | 2.38 | 2.13 | ↓$0.25 (-10.48%) | 2.00 | 2.38 | 6.01K |
| 2024-04-05 | 2.25 | 2.15 | ↓$0.10 (-4.44%) | 2.15 | 2.26 | 779 |
| 2024-04-04 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 525 |
| 2024-04-03 | 2.29 | 2.26 | ↓$0.03 (-1.35%) | 2.26 | 2.29 | 3.99K |
| 2024-04-02 | 2.20 | 2.29 | ↑$0.09 (4.09%) | 2.15 | 2.35 | 7.34K |
| 2024-04-01 | 2.31 | 2.31 | ↑$0.00 (0.00%) | 2.31 | 2.31 | 248 |
| 2024-03-28 | 2.29 | 2.31 | ↑$0.02 (0.87%) | 2.29 | 2.31 | 4.15K |
| 2024-03-27 | 2.35 | 2.34 | ↓$0.01 (-0.43%) | 2.07 | 2.35 | 2.76K |
| 2024-03-26 | 2.40 | 2.31 | ↓$0.09 (-3.75%) | 2.30 | 2.44 | 8.89K |
| 2024-03-25 | 2.45 | 2.50 | ↑$0.05 (2.04%) | 2.40 | 2.50 | 3.73K |
| 2024-03-22 | 2.39 | 2.41 | ↑$0.02 (0.84%) | 2.39 | 2.48 | 3.62K |
Create an account or log in to view more rows.
$IMTE might get a sell off today
$IMTE swing puts
$IMTE now I buy
$IMTE what happen
$IMTE has just been halted from trading due to volatility.
$IMTE has just been halted from trading due to volatility.
$IMTE CHUG CHUG CHUG
$IMTE no pain no gain
$IMTE PT?
$IMTE go time